LX Technology Group Limited (2436.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 09:52AM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 13 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 12 June 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| 11 June 2024 | 4.860 | 4.870 | 4.760 | 4.870 | 4.870 | 11,700 |
| 07 June 2024 | 4.800 | 4.800 | 4.600 | 4.760 | 4.760 | 4,500 |
| 06 June 2024 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 3,300 |
| 05 June 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
| 04 June 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| 03 June 2024 | 4.850 | 4.890 | 4.800 | 4.890 | 4.890 | 1,200 |
| 31 May 2024 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 1,200 |
| 30 May 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 29 May 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 28 May 2024 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 7,200 |
| 27 May 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| 24 May 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 23 May 2024 | 4.810 | 4.990 | 4.760 | 4.980 | 4.980 | 12,000 |
| 22 May 2024 | 4.990 | 4.990 | 4.810 | 4.810 | 4.810 | 12,600 |
| 21 May 2024 | 4.860 | 4.950 | 4.810 | 4.810 | 4.810 | 48,600 |
| 20 May 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| 17 May 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| 16 May 2024 | 4.950 | 4.950 | 4.850 | 4.940 | 4.940 | 11,400 |
| 14 May 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 13 May 2024 | 4.990 | 4.990 | 4.950 | 4.990 | 4.990 | 12,300 |
| 10 May 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| 09 May 2024 | 4.990 | 4.990 | 4.850 | 4.990 | 4.990 | 10,800 |
| 08 May 2024 | 4.940 | 4.950 | 4.750 | 4.950 | 4.950 | 12,900 |
| 07 May 2024 | 4.800 | 4.940 | 4.750 | 4.940 | 4.940 | 11,100 |
| 06 May 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
| 03 May 2024 | 4.900 | 4.940 | 4.800 | 4.800 | 4.800 | 10,500 |
| 02 May 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
| 30 Apr 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
| 29 Apr 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| 26 Apr 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| 25 Apr 2024 | 5.190 | 5.200 | 5.000 | 5.200 | 5.200 | 3,000 |
| 24 Apr 2024 | 5.200 | 5.200 | 5.100 | 5.190 | 5.190 | 3,600 |
| 23 Apr 2024 | 5.200 | 5.280 | 5.150 | 5.200 | 5.200 | 1,500 |
| 22 Apr 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| 19 Apr 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| 18 Apr 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 17 Apr 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 16 Apr 2024 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 1,500 |
| 15 Apr 2024 | 5.360 | 5.360 | 5.350 | 5.500 | 5.500 | 900 |
| 12 Apr 2024 | 5.370 | 5.400 | 5.350 | 5.360 | 5.360 | 1,500 |
| 11 Apr 2024 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 1,800 |
| 10 Apr 2024 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 900 |
| 09 Apr 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 08 Apr 2024 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 600 |
| 05 Apr 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | - |
| 03 Apr 2024 | 5.510 | 5.550 | 5.450 | 5.450 | 5.450 | 3,000 |
| 02 Apr 2024 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 600 |
| 28 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 27 Mar 2024 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 900 |
| 26 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| 25 Mar 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
| 22 Mar 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
| 21 Mar 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
| 20 Mar 2024 | 5.900 | 5.900 | 5.570 | 5.810 | 5.810 | 15,300 |
| 19 Mar 2024 | 5.900 | 5.900 | 5.000 | 5.900 | 5.900 | 58,800 |
| 18 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| 15 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| 14 Mar 2024 | 5.900 | 5.900 | 5.500 | 5.900 | 5.900 | 111,900 |
| 13 Mar 2024 | 6.060 | 6.060 | 5.540 | 5.900 | 5.900 | 101,100 |
| 12 Mar 2024 | 6.080 | 6.080 | 6.040 | 6.040 | 6.040 | 600 |
| 11 Mar 2024 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | - |
| 08 Mar 2024 | 6.020 | 6.020 | 5.980 | 6.020 | 6.020 | 1,200 |
| 07 Mar 2024 | 6.020 | 6.020 | 5.820 | 6.020 | 6.020 | 7,200 |
| 06 Mar 2024 | 6.360 | 6.360 | 5.900 | 6.020 | 6.020 | 6,900 |
| 05 Mar 2024 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | - |
| 04 Mar 2024 | 6.400 | 6.400 | 6.360 | 6.360 | 6.360 | 1,500 |
| 01 Mar 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | - |
| 29 Feb 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | - |
| 28 Feb 2024 | 6.700 | 6.700 | 6.050 | 6.400 | 6.400 | 24,600 |
| 27 Feb 2024 | 6.990 | 6.990 | 6.500 | 6.650 | 6.650 | 5,400 |
| 26 Feb 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
| 23 Feb 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
| 22 Feb 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| 21 Feb 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| 20 Feb 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | - |
| 19 Feb 2024 | 7.240 | 7.240 | 7.100 | 7.080 | 7.080 | 1,200 |
| 16 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| 15 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| 14 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| 09 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| 08 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| 07 Feb 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
| 06 Feb 2024 | 7.340 | 7.340 | 7.240 | 7.300 | 7.300 | 1,200 |
| 05 Feb 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
| 02 Feb 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
| 01 Feb 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
| 31 Jan 2024 | 7.400 | 7.700 | 7.000 | 7.400 | 7.400 | 45,000 |
| 30 Jan 2024 | 7.250 | 7.250 | 7.200 | 7.400 | 7.400 | 1,200 |
| 29 Jan 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
| 26 Jan 2024 | 7.000 | 7.000 | 6.950 | 7.200 | 7.200 | 1,500 |
| 25 Jan 2024 | 6.940 | 7.000 | 6.900 | 7.000 | 7.000 | 3,900 |
| 24 Jan 2024 | 7.040 | 7.040 | 6.840 | 6.940 | 6.940 | 10,800 |
| 23 Jan 2024 | 7.110 | 7.110 | 6.710 | 7.040 | 7.040 | 14,700 |
| 22 Jan 2024 | 7.180 | 7.180 | 6.970 | 7.040 | 7.040 | 5,400 |
| 19 Jan 2024 | 7.180 | 7.180 | 7.100 | 7.180 | 7.180 | 1,500 |
| 18 Jan 2024 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 600 |
| 17 Jan 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.