LX Technology Group Limited (2436.HK) HKSE
11.91
+0.74(+6.62%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
11.91
+0.74(+6.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 11.79 | 11.91 | 11.91 | 11.91 | 11.21 | 3,000 |
| March 31, 2026 | 11.5 | 11.17 | 11.17 | 11.5 | 11.16 | 9,600 |
| March 30, 2026 | 11.82 | 11.5 | 11.5 | 11.82 | 11.5 | 5,400 |
| March 27, 2026 | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 900 |
| March 26, 2026 | 12.12 | 11.8 | 11.8 | 12.12 | 11.8 | 1,500 |
| March 25, 2026 | 12 | 11.8 | 11.8 | 12.11 | 11.76 | 4,200 |
| March 24, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 300 |
| March 23, 2026 | 11.9 | 11.7 | 11.7 | 11.9 | 11.7 | 1,800 |
| March 20, 2026 | 12 | 12 | 12 | 12 | 12 | 300 |
| March 19, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 300 |
| March 18, 2026 | 12 | 11.5 | 11.5 | 12 | 11.1 | 9,300 |
| March 17, 2026 | 12 | 12 | 12 | 12 | 10.7 | 52,500 |
| March 16, 2026 | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0 |
| March 13, 2026 | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0 |
| March 12, 2026 | 11.4 | 12.4 | 12.4 | 12.6 | 11.4 | 8,700 |
| March 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2,100 |
| March 10, 2026 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 300 |
| March 09, 2026 | 11.4 | 11.1 | 11.1 | 11.4 | 11.1 | 7,200 |
| March 06, 2026 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 300 |
| March 05, 2026 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 |
| March 04, 2026 | 10.8 | 11.4 | 11.4 | 11.4 | 10.8 | 2,400 |
| March 03, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
| March 02, 2026 | 10.87 | 10.81 | 10.81 | 10.87 | 10.81 | 11,700 |
| February 27, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
| February 26, 2026 | 10.9 | 10.87 | 10.87 | 10.91 | 10.87 | 3,000 |
| February 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
| February 24, 2026 | 10.95 | 10.91 | 10.91 | 10.95 | 10.9 | 9,900 |
| February 23, 2026 | 11.79 | 10.99 | 10.99 | 11.79 | 10.8 | 11,700 |
| February 16, 2026 | 10.86 | 10.86 | 0 | 10.86 | 10.86 | 0 |
| February 13, 2026 | 10.86 | 10.86 | 0 | 10.86 | 10.86 | 0 |
| February 12, 2026 | 10.86 | 10.86 | 0 | 10.86 | 10.85 | 600 |
| February 11, 2026 | 10.98 | 10.98 | 0 | 10.98 | 10.98 | 0 |
| February 10, 2026 | 11.5 | 11 | 0 | 11.5 | 11 | 2,100 |
| February 09, 2026 | 12.1 | 11.32 | 0 | 12.1 | 11.2 | 12,000 |
| February 06, 2026 | 12.3 | 12.1 | 0 | 12.3 | 12.1 | 2,400 |
| February 05, 2026 | 12.5 | 12.5 | 0 | 12.5 | 12.5 | 1,800 |
| February 04, 2026 | 13 | 12.7 | 0 | 13 | 12.7 | 8,700 |
| February 03, 2026 | 14 | 13.2 | 0 | 14.1 | 13.2 | 8,400 |
| February 02, 2026 | 13.95 | 13.96 | 0 | 13.96 | 13.4 | 6,900 |
| January 30, 2026 | 13.6 | 14 | 0 | 14.01 | 13.6 | 6,300 |
| January 29, 2026 | 13.31 | 13.9 | 0 | 14 | 13.3 | 7,800 |
| January 28, 2026 | 13.5 | 13.5 | 0 | 13.51 | 13 | 18,600 |
| January 27, 2026 | 13.67 | 13.5 | 0 | 13.87 | 13.5 | 4,500 |
| January 26, 2026 | 13.61 | 13.87 | 0 | 14.15 | 13.6 | 50,700 |
| January 23, 2026 | 14.23 | 13.66 | 0 | 14.5 | 13.6 | 15,300 |
| January 22, 2026 | 13.4 | 14.1 | 0 | 14.1 | 13.32 | 15,000 |
| January 21, 2026 | 14.02 | 13.01 | 0 | 14.02 | 12.9 | 40,200 |
| January 20, 2026 | 14.12 | 14.01 | 0 | 14.12 | 14 | 23,400 |
| January 19, 2026 | 14.49 | 14.14 | 0 | 14.49 | 14.11 | 29,100 |
| January 16, 2026 | 13.91 | 14.5 | 0 | 14.7 | 13.91 | 45,000 |
| January 15, 2026 | 13.67 | 13.91 | 0 | 14.5 | 13.67 | 19,200 |
| January 14, 2026 | 13.48 | 13.66 | 0 | 14.5 | 13.2 | 54,600 |
| January 13, 2026 | 12.69 | 13.48 | 0 | 14.1 | 12.21 | 77,700 |
| January 12, 2026 | 11.34 | 12.5 | 0 | 14 | 11.34 | 96,300 |
| January 09, 2026 | 7.61 | 11.76 | 0 | 15.6 | 7.61 | 120,900 |
| January 08, 2026 | 5.26 | 7.61 | 0 | 7.61 | 5.26 | 2.75M |
| January 07, 2026 | 5.29 | 5 | 0 | 5.29 | 5 | 1,500 |
| January 06, 2026 | 5.12 | 5.06 | 0 | 5.88 | 4.95 | 6,300 |
| January 05, 2026 | 4.9 | 4.62 | 0 | 4.9 | 4.61 | 2,100 |
| January 02, 2026 | 5.05 | 4.6 | 0 | 5.05 | 4.55 | 23,100 |