Leoch International Technology Limited - 0842.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.84	1.88	1.88	1.9	1.81	2.6M
August 15, 2025	1.91	1.83	1.83	1.91	1.83	1.8M
August 14, 2025	1.93	1.91	1.91	1.96	1.91	1.36M
August 13, 2025	1.9	1.9	1.9	1.93	1.9	1M
August 12, 2025	1.91	1.9	1.9	1.92	1.9	253,000
August 11, 2025	1.93	1.91	1.91	1.93	1.9	647,000
August 08, 2025	1.9	1.9	1.9	1.91	1.88	1.08M
August 07, 2025	1.91	1.93	1.93	1.94	1.9	671,000
August 06, 2025	1.88	1.91	1.91	1.95	1.88	1.22M
August 05, 2025	1.92	1.89	1.89	1.92	1.85	2.66M
August 04, 2025	1.91	1.92	1.92	1.94	1.9	341,000
August 01, 2025	1.93	1.91	1.91	1.95	1.91	601,000
July 31, 2025	1.92	1.94	1.94	1.96	1.91	2M
July 30, 2025	1.98	1.95	1.95	2	1.95	2.22M
July 29, 2025	1.98	2	2	2.02	1.95	1.51M
July 28, 2025	2.1	2.01	2.01	2.1	1.99	2.62M
July 25, 2025	2.06	2.1	2.1	2.17	2.06	5.89M
July 24, 2025	2.02	2.03	2.03	2.11	2.01	4.27M
July 23, 2025	1.97	2.01	2.01	2.02	1.91	3.57M
July 22, 2025	1.98	1.97	1.97	2.02	1.87	18.04M
July 21, 2025	2	1.98	1.98	2.04	1.9	31.2M
July 18, 2025	2.3	1.93	1.93	2.3	1.72	48.28M
July 17, 2025	2.4	2.23	2.23	2.4	2.23	6.05M
July 16, 2025	2.49	2.4	2.4	2.5	2.38	6.08M
July 15, 2025	2.54	2.46	2.46	2.54	2.46	1.26M
July 14, 2025	2.5	2.54	2.54	2.54	2.48	1.96M
July 11, 2025	2.52	2.49	2.49	2.54	2.49	1.55M
July 10, 2025	2.51	2.52	2.52	2.54	2.5	656,000
July 09, 2025	2.55	2.5	2.5	2.55	2.5	1.51M
July 08, 2025	2.52	2.55	2.55	2.55	2.52	657,000
July 07, 2025	2.51	2.55	2.55	2.55	2.48	2.17M
July 04, 2025	2.59	2.51	2.51	2.59	2.48	1.47M
July 03, 2025	2.5	2.5	2.5	2.5	2.47	460,000
July 02, 2025	2.45	2.48	2.48	2.5	2.45	530,000
June 30, 2025	2.5	2.44	2.44	2.5	2.44	605,000
June 27, 2025	2.55	2.5	2.5	2.55	2.45	1.19M
June 26, 2025	2.41	2.55	2.55	2.58	2.4	6.29M
June 25, 2025	2.37	2.41	2.41	2.42	2.37	1.59M
June 24, 2025	2.35	2.37	2.37	2.4	2.34	1.05M
June 23, 2025	2.32	2.37	2.37	2.37	2.32	323,000
June 20, 2025	2.34	2.36	2.36	2.38	2.34	1.57M
June 19, 2025	2.44	2.32	2.32	2.44	2.3	5.51M
June 18, 2025	2.5	2.45	2.45	2.5	2.38	2.76M
June 17, 2025	2.53	2.48	2.48	2.62	2.44	7.5M
June 16, 2025	2.38	2.48	2.48	2.54	2.38	5.27M
June 13, 2025	2.35	2.4	2.4	2.42	2.35	2.35M
June 12, 2025	2.38	2.35	2.35	2.42	2.33	2.69M
June 11, 2025	2.41	2.39	2.39	2.44	2.38	968,000
June 10, 2025	2.42	2.41	2.41	2.43	2.39	2.65M
June 09, 2025	2.36	2.42	2.42	2.44	2.36	3.98M
June 06, 2025	2.37	2.36	2.36	2.42	2.36	1.23M
June 05, 2025	2.39	2.41	2.41	2.41	2.36	2.02M
June 04, 2025	2.38	2.39	2.39	2.41	2.36	1.97M
June 03, 2025	2.4	2.38	2.38	2.42	2.38	361,000
June 02, 2025	2.4	2.4	2.4	2.42	2.36	972,000
May 30, 2025	2.43	2.44	2.44	2.5	2.4	2.36M
May 29, 2025	2.4	2.44	2.44	2.49	2.33	6.36M
May 28, 2025	2.38	2.44	2.44	2.46	2.37	2.32M
May 27, 2025	2.38	2.38	2.38	2.4	2.37	2.08M
May 26, 2025	2.4	2.39	2.39	2.45	2.36	4.83M

Leoch International Technology Limited (0842.HK) HKSE