LOPAL TECH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.940 | 8.200 | 5.940 | 7.310 | 7.310 | 148,750,000 |
| 2025-05-09 | 5.190 | 5.250 | 4.980 | 5.170 | 5.170 | 4,309,500 |
| 2025-05-08 | 5.180 | 5.350 | 5.070 | 5.190 | 5.190 | 5,704,500 |
| 2025-05-07 | 5.100 | 5.480 | 5.000 | 5.090 | 5.090 | 9,306,000 |
| 2025-05-06 | 4.800 | 5.180 | 4.720 | 5.080 | 5.080 | 8,073,000 |
| 2025-05-02 | 4.690 | 4.770 | 4.680 | 4.720 | 4.720 | 186,500 |
| 2025-04-30 | 4.700 | 4.920 | 4.660 | 4.690 | 4.690 | 6,801,000 |
| 2025-04-29 | 4.560 | 4.680 | 4.500 | 4.570 | 4.570 | 1,019,000 |
| 2025-04-28 | 4.770 | 4.770 | 4.540 | 4.560 | 4.560 | 1,171,500 |
| 2025-04-25 | 4.770 | 4.940 | 4.650 | 4.670 | 4.670 | 1,752,000 |
| 2025-04-24 | 5.000 | 5.140 | 4.750 | 4.760 | 4.760 | 2,370,500 |
| 2025-04-23 | 4.810 | 4.960 | 4.780 | 4.880 | 4.880 | 3,749,500 |
| 2025-04-22 | 4.700 | 4.890 | 4.680 | 4.780 | 4.780 | 2,071,000 |
| 2025-04-17 | 4.750 | 4.830 | 4.690 | 4.700 | 4.700 | 1,449,500 |
| 2025-04-16 | 5.000 | 5.000 | 4.670 | 4.750 | 4.750 | 3,960,000 |
| 2025-04-15 | 4.870 | 5.350 | 4.810 | 5.000 | 5.000 | 15,298,000 |
| 2025-04-14 | 4.770 | 4.880 | 4.710 | 4.790 | 4.790 | 2,711,000 |
| 2025-04-11 | 4.500 | 4.730 | 4.460 | 4.630 | 4.630 | 3,196,000 |
| 2025-04-10 | 4.640 | 4.640 | 4.390 | 4.520 | 4.520 | 5,346,500 |
| 2025-04-09 | 3.900 | 4.320 | 3.880 | 4.260 | 4.260 | 5,433,500 |
| 2025-04-08 | 4.050 | 4.210 | 3.920 | 4.070 | 4.070 | 4,675,000 |
| 2025-04-07 | 4.560 | 4.600 | 3.920 | 3.940 | 3.940 | 6,439,000 |
| 2025-04-03 | 4.890 | 5.000 | 4.770 | 4.850 | 4.850 | 2,249,000 |
| 2025-04-02 | 4.870 | 4.990 | 4.800 | 4.950 | 4.950 | 2,484,000 |
| 2025-04-01 | 4.970 | 5.050 | 4.840 | 4.860 | 4.860 | 2,404,000 |
| 2025-03-31 | 5.020 | 5.070 | 4.830 | 4.870 | 4.870 | 2,602,000 |
| 2025-03-28 | 5.400 | 5.400 | 5.050 | 5.110 | 5.110 | 3,859,500 |
| 2025-03-27 | 5.510 | 5.540 | 5.330 | 5.340 | 5.340 | 3,686,000 |
| 2025-03-26 | 5.770 | 5.770 | 5.480 | 5.500 | 5.500 | 3,928,500 |
| 2025-03-25 | 5.450 | 5.950 | 5.450 | 5.600 | 5.600 | 13,152,500 |
| 2025-03-24 | 5.580 | 5.580 | 5.310 | 5.460 | 5.460 | 3,512,000 |
| 2025-03-21 | 5.780 | 5.850 | 5.440 | 5.510 | 5.510 | 4,305,000 |
| 2025-03-20 | 5.910 | 5.970 | 5.720 | 5.720 | 5.720 | 3,699,500 |
| 2025-03-19 | 6.100 | 6.100 | 5.860 | 5.910 | 5.910 | 4,952,000 |
| 2025-03-18 | 5.980 | 6.230 | 5.860 | 6.040 | 6.040 | 12,160,500 |
| 2025-03-17 | 5.870 | 5.910 | 5.750 | 5.850 | 5.850 | 4,237,000 |
| 2025-03-14 | 5.800 | 5.890 | 5.610 | 5.790 | 5.790 | 6,339,400 |
| 2025-03-13 | 6.080 | 6.180 | 5.730 | 5.770 | 5.770 | 7,302,000 |
| 2025-03-12 | 6.150 | 6.290 | 5.850 | 5.910 | 5.910 | 9,417,000 |
| 2025-03-11 | 5.990 | 6.080 | 5.680 | 6.050 | 6.050 | 5,391,000 |
| 2025-03-10 | 6.150 | 6.300 | 5.860 | 5.990 | 5.990 | 7,036,000 |
| 2025-03-07 | 6.650 | 6.850 | 6.050 | 6.110 | 6.110 | 16,150,500 |
| 2025-03-06 | 6.320 | 6.810 | 6.250 | 6.480 | 6.480 | 20,278,500 |
| 2025-03-05 | 6.140 | 6.540 | 6.120 | 6.260 | 6.260 | 15,761,500 |
| 2025-03-04 | 7.110 | 7.110 | 6.160 | 6.160 | 6.160 | 20,534,500 |
| 2025-03-03 | 6.910 | 7.530 | 6.770 | 7.130 | 7.130 | 41,321,750 |
| 2025-02-28 | 6.270 | 7.380 | 6.040 | 6.700 | 6.700 | 65,578,100 |
| 2025-02-27 | 6.160 | 6.950 | 6.000 | 6.270 | 6.270 | 42,659,250 |
| 2025-02-26 | 6.170 | 6.300 | 5.920 | 5.990 | 5.990 | 13,550,500 |
| 2025-02-25 | 5.600 | 6.530 | 5.500 | 6.020 | 6.020 | 39,249,000 |
| 2025-02-24 | 5.900 | 5.910 | 5.430 | 5.580 | 5.580 | 9,702,000 |
| 2025-02-21 | 5.550 | 6.150 | 5.370 | 5.670 | 5.670 | 24,554,000 |
| 2025-02-20 | 5.840 | 5.840 | 5.390 | 5.450 | 5.450 | 11,610,500 |
| 2025-02-19 | 6.400 | 6.480 | 5.620 | 5.740 | 5.740 | 52,665,000 |
| 2025-02-18 | 4.620 | 5.950 | 4.610 | 5.940 | 5.940 | 61,455,500 |
| 2025-02-17 | 4.670 | 4.670 | 4.470 | 4.540 | 4.540 | 3,545,000 |
| 2025-02-14 | 4.640 | 4.730 | 4.600 | 4.640 | 4.640 | 3,463,000 |
| 2025-02-13 | 4.720 | 4.780 | 4.530 | 4.570 | 4.570 | 3,148,500 |
| 2025-02-12 | 4.510 | 4.690 | 4.470 | 4.670 | 4.670 | 3,900,500 |
| 2025-02-11 | 4.790 | 4.790 | 4.500 | 4.500 | 4.500 | 2,962,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.