LX Technology Group Limited (HKG:2436)
Hong Kong
· Delayed Price · Currency is HKD 15.23
+0.02 (0.13%)
Apr 29, 2026, 3:50 PM HKT
LX Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.21 | 15.28 | 15.18 | 15.23 | 15.23 | 0.13% | 401,700 |
| Apr 28, 2026 | 15.00 | 15.23 | 14.97 | 15.21 | 15.21 | 1.94% | 389,700 |
| Apr 27, 2026 | 14.73 | 14.93 | 14.73 | 14.92 | 14.92 | 1.29% | 411,600 |
| Apr 24, 2026 | 14.56 | 14.73 | 14.56 | 14.73 | 14.73 | 0.82% | 186,000 |
| Apr 23, 2026 | 14.50 | 14.63 | 14.50 | 14.61 | 14.61 | 0.76% | 174,600 |
| Apr 22, 2026 | 14.20 | 14.50 | 14.17 | 14.50 | 14.50 | 2.11% | 179,100 |
| Apr 21, 2026 | 14.50 | 14.84 | 13.95 | 14.20 | 14.20 | -0.49% | 173,100 |
| Apr 20, 2026 | 13.21 | 14.30 | 13.21 | 14.27 | 14.27 | 8.11% | 155,400 |
| Apr 17, 2026 | 13.12 | 13.30 | 13.05 | 13.20 | 13.20 | 0.38% | 39,000 |
| Apr 16, 2026 | 13.02 | 13.15 | 12.90 | 13.15 | 13.15 | 0.61% | 41,700 |
| Apr 15, 2026 | 12.95 | 13.17 | 12.90 | 13.07 | 13.07 | 0.69% | 50,700 |
| Apr 14, 2026 | 12.91 | 13.15 | 12.91 | 12.98 | 12.98 | 0.62% | 45,000 |
| Apr 13, 2026 | 12.65 | 13.05 | 12.65 | 12.90 | 12.90 | 2.06% | 47,400 |
| Apr 10, 2026 | 12.80 | 13.20 | 12.62 | 12.64 | 12.64 | 1.12% | 33,300 |
| Apr 9, 2026 | 12.40 | 12.69 | 12.36 | 12.50 | 12.50 | 0.81% | 41,700 |
| Apr 8, 2026 | 12.20 | 12.65 | 11.85 | 12.40 | 12.40 | 4.11% | 42,600 |
| Apr 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | - |
| Apr 1, 2026 | 11.79 | 11.91 | 11.21 | 11.91 | 11.91 | 6.62% | 2,700 |
| Mar 31, 2026 | 11.50 | 11.50 | 11.16 | 11.17 | 11.17 | -2.87% | 9,600 |
| Mar 30, 2026 | 11.82 | 11.82 | 11.50 | 11.50 | 11.50 | -2.54% | 5,400 |
| Mar 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 900 |
| Mar 26, 2026 | 12.12 | 12.12 | 11.80 | 11.80 | 11.80 | - | 1,500 |
| Mar 25, 2026 | 12.00 | 12.11 | 11.76 | 11.80 | 11.80 | -2.40% | 3,900 |
| Mar 24, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 3.33% | 300 |
| Mar 23, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | 1,800 |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Mar 19, 2026 | 12.09 | 12.09 | 12.09 | 12.00 | 12.00 | 4.35% | 300 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.10 | 11.50 | 11.50 | -4.17% | 9,000 |
| Mar 17, 2026 | 12.00 | 12.00 | 10.70 | 12.00 | 12.00 | -3.23% | 51,900 |
| Mar 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 12, 2026 | 11.40 | 12.60 | 11.40 | 12.40 | 12.40 | 10.81% | 8,700 |
| Mar 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 3.61% | 2,100 |
| Mar 10, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -2.70% | 8,400 |
| Mar 9, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 6,900 |
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 300 |
| Mar 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Mar 4, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.46% | 3,000 |
| Mar 3, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 2, 2026 | 10.87 | 10.87 | 10.81 | 10.81 | 10.81 | -0.55% | 11,700 |
| Feb 27, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Feb 26, 2026 | 10.90 | 10.91 | 10.87 | 10.87 | 10.87 | -0.37% | 3,000 |
| Feb 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Feb 24, 2026 | 10.95 | 10.95 | 10.90 | 10.91 | 10.91 | -0.73% | 9,900 |
| Feb 23, 2026 | 11.79 | 11.79 | 10.80 | 10.99 | 10.99 | -0.09% | 11,400 |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.29% | - |
| Feb 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 12, 2026 | 10.86 | 10.86 | 10.85 | 10.86 | 10.86 | -1.09% | 600 |
| Feb 11, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Feb 10, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -2.83% | 1,500 |
| Feb 9, 2026 | 12.10 | 12.10 | 11.20 | 11.32 | 11.32 | -6.45% | 12,000 |
| Feb 6, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -3.20% | 2,100 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 1,800 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -3.79% | 8,700 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.20 | 13.20 | 13.20 | -5.44% | 8,400 |
| Feb 2, 2026 | 13.95 | 13.96 | 13.40 | 13.96 | 13.96 | -0.29% | 6,900 |
| Jan 30, 2026 | 13.60 | 14.01 | 13.60 | 14.00 | 14.00 | 0.72% | 6,000 |
| Jan 29, 2026 | 13.31 | 14.00 | 13.30 | 13.90 | 13.90 | 2.96% | 7,500 |
| Jan 28, 2026 | 13.50 | 13.51 | 13.00 | 13.50 | 13.50 | - | 18,600 |
| Jan 27, 2026 | 13.67 | 13.87 | 13.50 | 13.50 | 13.50 | -2.67% | 4,200 |
| Jan 26, 2026 | 13.61 | 14.15 | 13.60 | 13.87 | 13.87 | 1.54% | 50,400 |
| Jan 23, 2026 | 14.23 | 14.50 | 13.60 | 13.66 | 13.66 | -3.12% | 15,000 |
| Jan 22, 2026 | 13.40 | 14.10 | 13.32 | 14.10 | 14.10 | 8.38% | 15,000 |
| Jan 21, 2026 | 14.02 | 14.02 | 12.90 | 13.01 | 13.01 | -7.14% | 40,200 |
| Jan 20, 2026 | 14.12 | 14.12 | 14.00 | 14.01 | 14.01 | -0.92% | 23,400 |
| Jan 19, 2026 | 14.49 | 14.49 | 14.11 | 14.14 | 14.14 | -2.48% | 28,800 |
| Jan 16, 2026 | 13.91 | 14.70 | 13.91 | 14.50 | 14.50 | 4.24% | 45,000 |
| Jan 15, 2026 | 13.67 | 14.50 | 13.67 | 13.91 | 13.91 | 1.83% | 18,900 |
| Jan 14, 2026 | 13.48 | 14.50 | 13.20 | 13.66 | 13.66 | 1.34% | 54,600 |
| Jan 13, 2026 | 12.69 | 14.10 | 12.21 | 13.48 | 13.48 | 7.84% | 77,400 |
| Jan 12, 2026 | 11.34 | 14.00 | 11.34 | 12.50 | 12.50 | 6.29% | 96,000 |
| Jan 9, 2026 | 7.61 | 15.60 | 7.61 | 11.76 | 11.76 | 54.53% | 120,600 |
| Jan 8, 2026 | 5.26 | 7.61 | 5.26 | 7.61 | 7.61 | 52.20% | 2,751,300 |
| Jan 7, 2026 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | -1.19% | 1,500 |
| Jan 6, 2026 | 5.12 | 5.88 | 4.95 | 5.06 | 5.06 | 9.52% | 6,300 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.61 | 4.62 | 4.62 | 0.43% | 1,800 |
| Jan 2, 2026 | 5.05 | 5.05 | 4.55 | 4.60 | 4.60 | 1.10% | 22,800 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.50 | 4.55 | 4.55 | -3.60% | 22,200 |
| Dec 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.43% | - |
| Dec 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.97% | - |
| Dec 23, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.07 | - | 3,300 |
| Dec 22, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Dec 19, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Dec 18, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Dec 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Dec 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Dec 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Dec 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 900 |
| Dec 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Dec 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | - |
| Dec 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 300 |
| Dec 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |