LOPAL TECH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.800 | 4.810 | 4.550 | 4.690 | 4.690 | 4,756,500 |
| 2025-02-07 | 4.730 | 4.920 | 4.680 | 4.780 | 4.780 | 3,054,000 |
| 2025-02-06 | 4.570 | 4.740 | 4.570 | 4.730 | 4.730 | 1,710,500 |
| 2025-02-05 | 4.610 | 4.650 | 4.540 | 4.570 | 4.570 | 1,290,000 |
| 2025-02-04 | 4.540 | 4.580 | 4.470 | 4.540 | 4.540 | 348,500 |
| 2025-02-03 | 4.100 | 4.600 | 4.010 | 4.540 | 4.540 | 431,500 |
| 2025-01-28 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 295,000 |
| 2025-01-27 | 4.740 | 4.790 | 4.590 | 4.650 | 4.650 | 1,709,000 |
| 2025-01-24 | 4.730 | 4.730 | 4.580 | 4.680 | 4.680 | 1,741,000 |
| 2025-01-23 | 4.690 | 4.820 | 4.580 | 4.600 | 4.600 | 5,081,500 |
| 2025-01-22 | 4.650 | 4.650 | 4.570 | 4.600 | 4.600 | 860,000 |
| 2025-01-21 | 4.810 | 4.810 | 4.630 | 4.670 | 4.670 | 2,035,500 |
| 2025-01-20 | 4.910 | 4.970 | 4.780 | 4.800 | 4.800 | 2,530,500 |
| 2025-01-17 | 5.000 | 5.110 | 4.830 | 4.890 | 4.890 | 2,397,000 |
| 2025-01-16 | 5.010 | 5.140 | 4.850 | 4.970 | 4.970 | 1,636,500 |
| 2025-01-15 | 5.170 | 5.170 | 4.880 | 4.950 | 4.950 | 4,403,000 |
| 2025-01-14 | 4.820 | 4.950 | 4.700 | 4.900 | 4.900 | 4,099,000 |
| 2025-01-13 | 4.600 | 4.850 | 4.530 | 4.710 | 4.710 | 6,763,500 |
| 2025-01-10 | 4.670 | 4.720 | 4.430 | 4.490 | 4.490 | 2,292,000 |
| 2025-01-09 | 4.760 | 4.940 | 4.640 | 4.700 | 4.700 | 3,076,500 |
| 2025-01-08 | 4.800 | 4.800 | 4.600 | 4.670 | 4.670 | 2,444,500 |
| 2025-01-07 | 4.620 | 4.930 | 4.540 | 4.800 | 4.800 | 5,169,000 |
| 2025-01-06 | 4.580 | 4.690 | 4.490 | 4.640 | 4.640 | 2,623,400 |
| 2025-01-03 | 4.620 | 4.800 | 4.510 | 4.530 | 4.530 | 2,382,000 |
| 2025-01-02 | 4.900 | 4.940 | 4.610 | 4.620 | 4.620 | 3,084,500 |
| 2024-12-31 | 5.090 | 5.190 | 4.890 | 4.900 | 4.900 | 2,817,500 |
| 2024-12-30 | 5.240 | 5.240 | 5.000 | 5.090 | 5.090 | 4,473,000 |
| 2024-12-27 | 4.940 | 5.420 | 4.850 | 5.190 | 5.190 | 17,329,000 |
| 2024-12-24 | 5.100 | 5.100 | 4.770 | 4.800 | 4.800 | 5,204,500 |
| 2024-12-23 | 4.980 | 5.400 | 4.820 | 5.100 | 5.100 | 22,124,750 |
| 2024-12-20 | 4.680 | 5.090 | 4.620 | 4.750 | 4.750 | 20,160,100 |
| 2024-12-19 | 4.700 | 4.750 | 4.530 | 4.550 | 4.550 | 5,097,000 |
| 2024-12-18 | 4.440 | 5.100 | 4.410 | 4.780 | 4.780 | 20,880,500 |
| 2024-12-17 | 4.610 | 4.610 | 4.380 | 4.410 | 4.410 | 2,722,500 |
| 2024-12-16 | 4.860 | 4.860 | 4.500 | 4.580 | 4.580 | 3,597,500 |
| 2024-12-13 | 4.850 | 4.980 | 4.800 | 4.800 | 4.800 | 2,747,000 |
| 2024-12-12 | 4.930 | 4.940 | 4.730 | 4.930 | 4.930 | 4,950,000 |
| 2024-12-11 | 4.940 | 4.940 | 4.800 | 4.920 | 4.920 | 4,374,000 |
| 2024-12-10 | 5.390 | 5.430 | 4.880 | 4.910 | 4.910 | 6,511,000 |
| 2024-12-09 | 5.120 | 5.250 | 4.990 | 5.240 | 5.240 | 8,617,500 |
| 2024-12-06 | 5.250 | 5.250 | 4.960 | 5.050 | 5.050 | 6,420,500 |
| 2024-12-05 | 4.960 | 5.190 | 4.950 | 5.160 | 5.160 | 8,590,000 |
| 2024-12-04 | 5.410 | 5.410 | 4.900 | 5.020 | 5.020 | 9,713,500 |
| 2024-12-03 | 5.510 | 5.620 | 5.300 | 5.330 | 5.330 | 8,295,500 |
| 2024-12-02 | 5.330 | 5.700 | 5.310 | 5.400 | 5.400 | 10,869,500 |
| 2024-11-29 | 5.900 | 6.000 | 5.270 | 5.380 | 5.380 | 29,749,000 |
| 2024-11-28 | 5.890 | 6.750 | 5.870 | 5.950 | 5.950 | 45,488,000 |
| 2024-11-27 | 6.650 | 6.760 | 5.670 | 5.870 | 5.870 | 46,371,200 |
| 2024-11-26 | 6.820 | 7.680 | 6.400 | 6.960 | 6.960 | 92,734,800 |
| 2024-11-25 | 4.470 | 7.430 | 4.470 | 6.400 | 6.400 | 111,818,200 |
| 2024-11-22 | 3.880 | 4.090 | 3.830 | 3.890 | 3.890 | 410,000 |
| 2024-11-21 | 3.850 | 3.900 | 3.810 | 3.880 | 3.880 | 277,000 |
| 2024-11-20 | 3.690 | 3.850 | 3.690 | 3.840 | 3.840 | 338,000 |
| 2024-11-19 | 3.760 | 3.860 | 3.690 | 3.860 | 3.860 | 788,000 |
| 2024-11-18 | 3.940 | 3.940 | 3.730 | 3.850 | 3.850 | 154,000 |
| 2024-11-15 | 4.000 | 4.100 | 3.830 | 3.940 | 3.940 | 616,500 |
| 2024-11-14 | 4.240 | 4.250 | 4.050 | 4.100 | 4.100 | 152,000 |
| 2024-11-13 | 4.140 | 4.240 | 3.920 | 4.240 | 4.240 | 1,087,300 |
| 2024-11-12 | 4.230 | 4.280 | 4.100 | 4.200 | 4.200 | 323,000 |
| 2024-11-11 | 4.250 | 4.390 | 4.200 | 4.230 | 4.230 | 905,500 |
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.