Leoch International Technology Limited (HKG:0842)
Hong Kong
· Delayed Price · Currency is HKD 0.970
0.00 (0.00%)
Apr 29, 2026, 3:59 PM HKT
HKG:0842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | - | 568,000 |
| Apr 28, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -5.83% | 1,468,000 |
| Apr 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 503,000 |
| Apr 24, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -8.26% | 3,277,000 |
| Apr 23, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 1,982,000 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -7.63% | 4,322,000 |
| Apr 21, 2026 | 1.18 | 1.23 | 1.13 | 1.18 | 1.18 | - | 2,900,000 |
| Apr 20, 2026 | 1.12 | 1.23 | 1.10 | 1.18 | 1.18 | 5.36% | 10,140,000 |
| Apr 17, 2026 | 1.07 | 1.17 | 1.04 | 1.12 | 1.12 | 4.67% | 6,193,000 |
| Apr 16, 2026 | 0.99 | 1.10 | 0.98 | 1.07 | 1.07 | 9.18% | 6,959,000 |
| Apr 15, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 3,085,000 |
| Apr 14, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 1,376,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -1.01% | 3,455,000 |
| Apr 10, 2026 | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | - | 3,042,000 |
| Apr 9, 2026 | 1.03 | 1.06 | 0.95 | 0.99 | 0.99 | -4.81% | 7,704,000 |
| Apr 8, 2026 | 0.98 | 1.05 | 0.87 | 1.04 | 1.04 | 5.05% | 25,566,000 |
| Apr 2, 2026 | 0.64 | 1.16 | 0.63 | 0.99 | 0.99 | 76.79% | 160,886,000 |
| Apr 1, 2026 | 0.54 | 0.67 | 0.53 | 0.56 | 0.56 | 5.66% | 11,940,000 |
| Mar 31, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 896,000 |
| Mar 30, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 987,000 |
| Mar 27, 2026 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 1,436,000 |
| Mar 26, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 1,437,000 |
| Mar 25, 2026 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -8.06% | 6,217,000 |
| Mar 24, 2026 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.90% | 350,000 |
| Mar 23, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 1,784,000 |
| Mar 20, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 424,000 |
| Mar 19, 2026 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -10.61% | 1,094,000 |
| Mar 18, 2026 | 0.61 | 0.66 | 0.59 | 0.66 | 0.66 | 10.00% | 1,285,000 |
| Mar 17, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 64,000 |
| Mar 16, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 1,676,000 |
| Mar 13, 2026 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 1.72% | 1,855,000 |
| Mar 12, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 879,000 |
| Mar 11, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 1,218,000 |
| Mar 10, 2026 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 994,000 |
| Mar 9, 2026 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -3.28% | 1,444,000 |
| Mar 6, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 1,073,000 |
| Mar 5, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -3.13% | 1,228,000 |
| Mar 4, 2026 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | - | 1,389,000 |
| Mar 3, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 1,344,000 |
| Mar 2, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | -1.45% | 773,000 |
| Feb 27, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 2,012,000 |
| Feb 26, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 323,000 |
| Feb 25, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 3.03% | 2,119,000 |
| Feb 24, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 71,000 |
| Feb 23, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 191,000 |
| Feb 20, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 1,433,000 |
| Feb 16, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 556,000 |
| Feb 13, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 501,000 |
| Feb 12, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 463,000 |
| Feb 11, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 394,000 |
| Feb 10, 2026 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | - | 387,000 |
| Feb 9, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,225,000 |
| Feb 6, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 843,000 |
| Feb 5, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 156,000 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 534,000 |
| Feb 3, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 830,000 |
| Feb 2, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 2,092,000 |
| Jan 30, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -4.29% | 739,000 |
| Jan 29, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | 711,000 |
| Jan 28, 2026 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | - | 1,501,000 |
| Jan 27, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 512,000 |
| Jan 26, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 2,147,000 |
| Jan 23, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 1,432,000 |
| Jan 22, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -4.17% | 1,669,000 |
| Jan 21, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 5.88% | 2,564,000 |
| Jan 20, 2026 | 0.71 | 0.71 | 0.64 | 0.68 | 0.68 | -5.56% | 6,794,000 |
| Jan 19, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 2,094,000 |
| Jan 16, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -6.41% | 13,082,000 |
| Jan 15, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.70% | 3,232,000 |
| Jan 14, 2026 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | - | 2,080,000 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -3.57% | 3,449,450 |
| Jan 12, 2026 | 0.85 | 0.90 | 0.82 | 0.84 | 0.84 | -1.18% | 7,114,000 |
| Jan 9, 2026 | 1.16 | 1.16 | 0.85 | 0.85 | 0.85 | -65.86% | 27,168,500 |
| Jan 8, 2026 | 2.18 | 2.60 | 2.06 | 2.49 | 2.49 | 14.22% | 30,711,220 |
| Jan 7, 2026 | 2.17 | 2.22 | 2.13 | 2.18 | 2.18 | 0.93% | 3,255,000 |
| Jan 6, 2026 | 2.11 | 2.17 | 2.10 | 2.16 | 2.16 | 2.37% | 4,110,000 |
| Jan 5, 2026 | 2.12 | 2.18 | 2.03 | 2.11 | 2.11 | 0.48% | 5,137,000 |
| Jan 2, 2026 | 1.92 | 2.12 | 1.91 | 2.10 | 2.10 | 9.95% | 6,625,000 |
| Dec 31, 2025 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 3.24% | 5,807,000 |
| Dec 30, 2025 | 1.77 | 1.85 | 1.76 | 1.85 | 1.85 | 4.52% | 2,936,356 |
| Dec 29, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 1,768,000 |
| Dec 24, 2025 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 771,458 |
| Dec 23, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 1,243,000 |
| Dec 22, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -2.22% | 1,949,000 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 3,895,006 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 1,800,000 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -1.07% | 3,145,924 |
| Dec 16, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | -1.06% | 1,521,000 |
| Dec 15, 2025 | 1.88 | 1.93 | 1.85 | 1.89 | 1.89 | 3.85% | 5,392,000 |
| Dec 12, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | - | 841,000 |
| Dec 11, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | - | 977,214 |
| Dec 10, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 653,000 |
| Dec 9, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 1,109,000 |
| Dec 8, 2025 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -1.65% | 940,000 |
| Dec 5, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 1,016,000 |
| Dec 4, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 1,397,000 |
| Dec 3, 2025 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 1,684,000 |
| Dec 2, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 984,000 |
| Dec 1, 2025 | 1.78 | 1.87 | 1.78 | 1.81 | 1.81 | 1.12% | 3,152,000 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 813,000 |