Skip to main content
Lvji Technology Holdings Inc. (HKG:1745)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.101
-0.007 (-6.48%)
Apr 29, 2026, 4:08 PM HKT

Lvji Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.110.11--1.85%214,000
Apr 28, 20260.110.110.100.110.11-0.92%1,014,000
Apr 27, 20260.110.110.100.110.113.81%2,862,000
Apr 24, 20260.110.110.100.110.11-3.67%1,222,000
Apr 23, 20260.110.110.100.110.11-2.68%5,004,000
Apr 22, 20260.110.110.110.110.11-1.75%1,390,000
Apr 21, 20260.110.110.110.110.11-0.87%2,474,000
Apr 20, 20260.120.120.110.120.12-0.86%1,532,000
Apr 17, 20260.120.120.120.120.12-0.85%1,100,000
Apr 16, 20260.120.120.110.120.120.86%3,188,000
Apr 15, 20260.120.120.120.120.12-1.69%2,944,000
Apr 14, 20260.120.120.120.120.12-1,798,000
Apr 13, 20260.120.120.110.120.12-2,140,000
Apr 10, 20260.120.120.120.120.12-0.84%2,678,000
Apr 9, 20260.120.120.120.120.120.85%4,452,000
Apr 8, 20260.120.120.120.120.122.61%3,016,000
Apr 2, 20260.120.120.110.120.12-3.36%782,000
Apr 1, 20260.120.120.120.120.120.85%3,498,000
Mar 31, 20260.110.120.110.120.12-2,080,000
Mar 30, 20260.110.120.110.120.125.36%2,514,000
Mar 27, 20260.110.110.110.110.11-0.88%1,215,000
Mar 26, 20260.110.110.110.110.11-2,460,000
Mar 25, 20260.110.110.110.110.113.67%1,592,000
Mar 24, 20260.110.110.110.110.110.93%780,000
Mar 23, 20260.120.120.110.110.11-6.09%1,390,000
Mar 20, 20260.120.120.110.120.12-0.86%4,090,000
Mar 19, 20260.120.120.110.120.12-1.69%1,362,000
Mar 18, 20260.120.120.120.120.12-1,854,000
Mar 17, 20260.120.120.120.120.12-2.48%4,178,000
Mar 16, 20260.120.120.120.120.122.54%5,126,000
Mar 13, 20260.120.120.120.120.12-3.28%2,988,000
Mar 12, 20260.120.130.120.120.120.83%3,722,000
Mar 11, 20260.120.120.120.120.122.54%3,064,000
Mar 10, 20260.120.120.120.120.12-1.67%3,322,000
Mar 9, 20260.120.130.110.120.12-0.83%1,978,000
Mar 6, 20260.120.120.120.120.12-0.82%6,052,000
Mar 5, 20260.120.130.120.120.126.09%2,582,000
Mar 4, 20260.110.120.110.120.12-1.71%3,602,000
Mar 3, 20260.120.120.120.120.12-7.14%5,276,000
Mar 2, 20260.140.140.120.130.13-8.03%15,840,000
Feb 27, 20260.140.140.140.140.14-2.14%2,606,000
Feb 26, 20260.150.150.140.140.14-1.41%1,924,000
Feb 25, 20260.140.150.140.140.140.71%4,126,000
Feb 24, 20260.140.140.140.140.14-0.70%1,694,000
Feb 23, 20260.140.140.140.140.140.71%5,106,000
Feb 20, 20260.150.150.140.140.14-2.76%3,202,000
Feb 16, 20260.140.150.140.150.150.69%2,000,000
Feb 13, 20260.150.150.140.140.14-0.69%1,764,000
Feb 12, 20260.150.150.140.150.15-2.03%2,336,000
Feb 11, 20260.160.160.150.150.15-1.33%1,700,000
Feb 10, 20260.150.160.140.150.15-0.66%6,932,000
Feb 9, 20260.150.150.140.150.157.86%5,714,000
Feb 6, 20260.140.140.140.140.14-1,170,000
Feb 5, 20260.140.140.140.140.14-2.10%4,754,000
Feb 4, 20260.140.140.140.140.14-3,460,000
Feb 3, 20260.150.150.140.140.142.88%6,766,000
Feb 2, 20260.140.150.140.140.14-7.33%8,054,000
Jan 30, 20260.150.150.140.150.15-4.46%8,506,000
Jan 29, 20260.160.160.160.160.16-3.09%4,736,000
Jan 28, 20260.160.170.160.160.163.18%8,672,000
Jan 27, 20260.180.180.150.160.16-12.78%33,118,000
Jan 26, 20260.160.190.160.180.1812.50%54,840,000
Jan 23, 20260.160.160.150.160.161.91%25,262,000
Jan 22, 20260.160.160.150.160.165.37%23,210,000
Jan 21, 20260.150.160.140.150.15-24,512,000
Jan 20, 20260.160.170.150.150.15-6.29%39,406,000
Jan 19, 20260.140.160.130.160.1618.66%80,749,000
Jan 16, 20260.110.140.110.130.1324.07%72,037,000
Jan 15, 20260.100.120.100.110.110.93%30,957,000
Jan 14, 20260.100.110.100.110.117.00%8,548,000
Jan 13, 20260.100.100.100.100.10-1,176,000
Jan 12, 20260.100.100.100.100.101.01%4,242,000
Jan 9, 20260.100.100.100.100.10-762,000
Jan 8, 20260.100.100.100.100.10-1,876,000
Jan 7, 20260.100.100.100.100.10-1.98%1,910,000
Jan 6, 20260.100.100.100.100.10-2,134,000
Jan 5, 20260.100.100.100.100.10-1,824,000
Jan 2, 20260.100.100.100.100.101.00%1,706,000
Dec 31, 20250.100.100.100.100.101.01%430,000
Dec 30, 20250.100.100.100.100.10-1.00%2,782,000
Dec 29, 20250.100.100.100.100.10-792,000
Dec 24, 20250.100.100.100.100.101.01%679,886
Dec 23, 20250.100.100.100.100.10-1.00%2,722,000
Dec 22, 20250.100.100.100.100.10-1.96%2,745,000
Dec 19, 20250.100.100.100.100.10-1,062,000
Dec 18, 20250.100.100.100.100.102.00%2,220,000
Dec 17, 20250.100.100.100.100.10-2,182,000
Dec 16, 20250.100.100.100.100.10-1.96%1,018,000
Dec 15, 20250.100.100.100.100.10-158,000
Dec 12, 20250.100.100.100.100.106.25%6,942,000
Dec 11, 20250.090.100.090.100.10-1,706,000
Dec 10, 20250.100.100.090.100.10-4.00%8,816,000
Dec 9, 20250.100.100.100.100.10-2.91%4,872,000
Dec 8, 20250.100.100.100.100.10-1,886,000
Dec 5, 20250.100.110.100.100.10-1,120,000
Dec 4, 20250.100.100.100.100.101.98%3,008,000
Dec 3, 20250.100.110.100.100.10-6.48%5,312,000
Dec 2, 20250.110.110.100.110.11-4,098,000
Dec 1, 20250.100.110.100.110.112.86%5,058,000
Nov 28, 20250.110.110.100.110.113.96%8,760,000