Jiangsu Lopal Tech. Group Co., Ltd. (HKG:2465)
Hong Kong
· Delayed Price · Currency is HKD 15.25
-1.29 (-7.80%)
At close: Dec 4, 2025
Jiangsu Lopal Tech. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.91 | 15.15 | 14.47 | 14.74 | 14.74 | -3.34% | 12,236,500 |
| Dec 4, 2025 | 16.88 | 16.93 | 15.21 | 15.25 | 15.25 | -7.80% | 20,997,500 |
| Dec 3, 2025 | 15.81 | 16.87 | 15.80 | 16.54 | 16.54 | 12.21% | 41,023,700 |
| Dec 2, 2025 | 14.14 | 15.28 | 13.95 | 14.74 | 14.74 | 4.10% | 22,833,500 |
| Dec 1, 2025 | 14.83 | 15.08 | 14.16 | 14.16 | 14.16 | -4.52% | 11,870,500 |
| Nov 28, 2025 | 14.15 | 15.36 | 14.03 | 14.83 | 14.83 | 2.28% | 29,261,900 |
| Nov 27, 2025 | 15.30 | 15.79 | 14.31 | 14.50 | 14.50 | -4.61% | 49,040,000 |
| Nov 26, 2025 | 15.04 | 16.17 | 14.93 | 15.20 | 15.20 | 0.40% | 37,859,050 |
| Nov 25, 2025 | 14.16 | 19.80 | 14.16 | 15.14 | 15.14 | 22.89% | 67,140,900 |
| Nov 24, 2025 | 12.40 | 12.44 | 11.94 | 12.32 | 12.32 | 0.82% | 5,497,500 |
| Nov 21, 2025 | 13.31 | 13.50 | 12.13 | 12.22 | 12.22 | -10.15% | 9,213,500 |
| Nov 20, 2025 | 14.43 | 15.00 | 13.38 | 13.60 | 13.60 | -2.93% | 11,808,500 |
| Nov 19, 2025 | 14.25 | 15.21 | 13.97 | 14.01 | 14.01 | -2.98% | 12,304,500 |
| Nov 18, 2025 | 15.30 | 15.48 | 13.91 | 14.44 | 14.44 | -5.81% | 14,312,000 |
| Nov 17, 2025 | 15.16 | 15.53 | 14.60 | 15.33 | 15.33 | 4.50% | 16,361,000 |
| Nov 14, 2025 | 15.22 | 15.98 | 14.58 | 14.67 | 14.67 | -6.68% | 13,452,500 |
| Nov 13, 2025 | 13.03 | 16.86 | 13.03 | 15.72 | 15.72 | 18.37% | 48,547,900 |
| Nov 12, 2025 | 13.26 | 13.42 | 12.18 | 13.28 | 13.28 | 1.61% | 14,203,500 |
| Nov 11, 2025 | 13.10 | 13.56 | 12.91 | 13.07 | 13.07 | 1.16% | 15,734,500 |
| Nov 10, 2025 | 13.14 | 13.38 | 12.67 | 12.92 | 12.92 | 1.33% | 19,042,500 |
| Nov 7, 2025 | 11.94 | 13.55 | 11.83 | 12.75 | 12.75 | 8.05% | 46,998,500 |
| Nov 6, 2025 | 12.06 | 12.10 | 11.64 | 11.80 | 11.80 | -3.67% | 17,356,000 |
| Nov 5, 2025 | 11.00 | 12.54 | 10.80 | 12.25 | 12.25 | 10.46% | 39,261,000 |
| Nov 4, 2025 | 11.69 | 11.87 | 10.90 | 11.09 | 11.09 | -3.82% | 7,012,000 |
| Nov 3, 2025 | 11.90 | 12.01 | 11.42 | 11.53 | 11.53 | -1.87% | 8,556,500 |
| Oct 31, 2025 | 11.86 | 13.10 | 11.57 | 11.75 | 11.75 | -1.59% | 38,878,000 |
| Oct 30, 2025 | 11.29 | 12.17 | 11.29 | 11.94 | 11.94 | 5.20% | 13,239,000 |
| Oct 28, 2025 | 11.31 | 11.60 | 11.10 | 11.35 | 11.35 | 0.44% | 4,480,503 |
| Oct 27, 2025 | 11.13 | 11.68 | 11.13 | 11.30 | 11.30 | 1.99% | 6,453,504 |
| Oct 24, 2025 | 10.71 | 11.13 | 10.71 | 11.08 | 11.08 | 3.94% | 5,527,001 |
| Oct 23, 2025 | 10.50 | 10.78 | 10.09 | 10.66 | 10.66 | 1.52% | 5,246,500 |
| Oct 22, 2025 | 10.85 | 10.85 | 10.40 | 10.50 | 10.50 | -1.69% | 2,483,500 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.61 | 10.68 | 10.68 | -0.47% | 3,400,500 |
| Oct 20, 2025 | 10.95 | 11.00 | 10.62 | 10.73 | 10.73 | 0.28% | 6,078,500 |
| Oct 17, 2025 | 11.64 | 11.86 | 10.60 | 10.70 | 10.70 | -6.88% | 7,750,500 |
| Oct 16, 2025 | 11.32 | 11.89 | 11.32 | 11.49 | 11.49 | -2.30% | 4,418,000 |
| Oct 15, 2025 | 11.84 | 12.26 | 11.55 | 11.76 | 11.76 | 0.77% | 6,802,500 |
| Oct 14, 2025 | 12.60 | 12.60 | 11.40 | 11.67 | 11.67 | -4.19% | 7,131,000 |
| Oct 13, 2025 | 11.33 | 12.30 | 11.30 | 12.18 | 12.18 | 0.08% | 9,552,000 |
| Oct 10, 2025 | 12.40 | 13.44 | 12.04 | 12.17 | 12.17 | -3.41% | 14,900,000 |
| Oct 9, 2025 | 13.20 | 13.55 | 12.58 | 12.60 | 12.60 | -8.16% | 15,192,500 |
| Oct 8, 2025 | 13.14 | 13.83 | 12.84 | 13.72 | 13.72 | 4.65% | 1,908,500 |
| Oct 6, 2025 | 13.05 | 13.36 | 12.74 | 13.11 | 13.11 | -1.28% | 1,212,311 |
| Oct 3, 2025 | 13.30 | 13.43 | 12.77 | 13.28 | 13.28 | -0.52% | 1,848,500 |
| Oct 2, 2025 | 12.50 | 13.49 | 12.28 | 13.35 | 13.35 | 7.92% | 4,233,500 |
| Sep 30, 2025 | 12.10 | 12.60 | 11.85 | 12.37 | 12.37 | 4.56% | 19,307,180 |
| Sep 29, 2025 | 11.34 | 12.43 | 11.34 | 11.83 | 11.83 | 4.41% | 24,586,500 |
| Sep 26, 2025 | 11.60 | 11.99 | 11.33 | 11.33 | 11.33 | -2.50% | 14,635,500 |
| Sep 25, 2025 | 11.98 | 12.10 | 11.60 | 11.62 | 11.62 | -1.69% | 11,873,500 |
| Sep 24, 2025 | 11.81 | 12.35 | 11.47 | 11.82 | 11.82 | 0.08% | 17,419,000 |
| Sep 23, 2025 | 12.00 | 12.38 | 11.68 | 11.81 | 11.81 | -0.42% | 13,672,000 |
| Sep 22, 2025 | 11.74 | 12.03 | 11.40 | 11.86 | 11.86 | 1.28% | 10,763,500 |
| Sep 19, 2025 | 12.00 | 12.71 | 11.67 | 11.71 | 11.71 | -2.42% | 31,433,500 |
| Sep 18, 2025 | 12.16 | 12.37 | 11.60 | 12.00 | 12.00 | -1.56% | 31,582,500 |
| Sep 17, 2025 | 13.01 | 13.73 | 11.75 | 12.19 | 12.19 | -4.77% | 93,580,000 |
| Sep 16, 2025 | 11.53 | 13.98 | 11.20 | 12.80 | 12.80 | 27.62% | 170,017,000 |
| Sep 15, 2025 | 10.15 | 10.76 | 9.97 | 10.03 | 10.03 | 0.91% | 18,271,500 |
| Sep 12, 2025 | 9.86 | 10.18 | 9.71 | 9.94 | 9.94 | 0.61% | 12,780,510 |
| Sep 11, 2025 | 10.08 | 10.08 | 9.64 | 9.88 | 9.88 | -1.50% | 11,640,500 |
| Sep 10, 2025 | 10.15 | 10.40 | 9.73 | 10.03 | 10.03 | -3.00% | 11,511,000 |
| Sep 9, 2025 | 11.13 | 11.23 | 10.31 | 10.34 | 10.34 | -6.26% | 16,206,300 |
| Sep 8, 2025 | 10.42 | 11.35 | 9.83 | 11.03 | 11.03 | 8.46% | 33,742,500 |
| Sep 5, 2025 | 9.17 | 10.44 | 9.00 | 10.17 | 10.17 | 13.00% | 42,951,000 |
| Sep 4, 2025 | 9.00 | 9.51 | 8.88 | 9.00 | 9.00 | -0.99% | 14,923,500 |
| Sep 3, 2025 | 9.11 | 9.43 | 8.96 | 9.09 | 9.09 | 0.11% | 8,805,000 |
| Sep 2, 2025 | 9.45 | 9.48 | 8.96 | 9.08 | 9.08 | -3.30% | 10,699,500 |
| Sep 1, 2025 | 9.84 | 10.02 | 9.16 | 9.39 | 9.39 | -4.57% | 18,068,000 |
| Aug 29, 2025 | 10.04 | 10.80 | 9.83 | 9.84 | 9.84 | -2.09% | 19,579,000 |
| Aug 28, 2025 | 10.40 | 10.82 | 9.87 | 10.05 | 10.05 | -2.62% | 11,217,000 |
| Aug 27, 2025 | 10.46 | 10.85 | 9.96 | 10.32 | 10.32 | -0.10% | 19,146,500 |
| Aug 26, 2025 | 9.80 | 10.65 | 9.51 | 10.33 | 10.33 | 6.49% | 23,323,500 |
| Aug 25, 2025 | 9.19 | 9.90 | 9.02 | 9.70 | 9.70 | 7.66% | 17,052,500 |
| Aug 22, 2025 | 9.45 | 9.46 | 8.87 | 9.01 | 9.01 | -2.07% | 16,857,500 |
| Aug 21, 2025 | 9.27 | 9.47 | 9.00 | 9.20 | 9.20 | -4.17% | 14,892,000 |
| Aug 20, 2025 | 9.90 | 10.01 | 9.17 | 9.60 | 9.60 | -5.88% | 18,539,500 |
| Aug 19, 2025 | 9.06 | 10.55 | 8.83 | 10.20 | 10.20 | 14.22% | 46,365,000 |
| Aug 18, 2025 | 9.10 | 9.48 | 8.83 | 8.93 | 8.93 | 0.90% | 15,504,500 |
| Aug 15, 2025 | 8.45 | 8.93 | 8.41 | 8.85 | 8.85 | 5.73% | 20,930,440 |
| Aug 14, 2025 | 8.51 | 8.67 | 8.17 | 8.37 | 8.37 | 0.24% | 10,063,000 |
| Aug 13, 2025 | 8.45 | 8.66 | 8.26 | 8.35 | 8.35 | 0.24% | 13,348,000 |
| Aug 12, 2025 | 8.50 | 8.84 | 8.16 | 8.33 | 8.33 | -2.34% | 26,064,010 |
| Aug 11, 2025 | 7.70 | 9.25 | 7.35 | 8.53 | 8.53 | 18.80% | 92,225,700 |
| Aug 8, 2025 | 7.46 | 7.85 | 7.16 | 7.18 | 7.18 | -0.28% | 32,172,000 |
| Aug 7, 2025 | 7.12 | 7.23 | 6.97 | 7.20 | 7.20 | 1.55% | 9,588,000 |
| Aug 6, 2025 | 7.04 | 7.13 | 6.91 | 7.09 | 7.09 | 0.85% | 9,739,500 |
| Aug 5, 2025 | 6.90 | 7.12 | 6.90 | 7.03 | 7.03 | 1.88% | 7,844,000 |
| Aug 4, 2025 | 6.65 | 6.95 | 6.58 | 6.90 | 6.90 | 3.76% | 10,527,000 |
| Aug 1, 2025 | 6.75 | 6.92 | 6.59 | 6.65 | 6.65 | 0.76% | 10,135,500 |
| Jul 31, 2025 | 6.70 | 6.85 | 6.58 | 6.60 | 6.60 | -0.75% | 9,312,500 |
| Jul 30, 2025 | 6.71 | 6.82 | 6.54 | 6.65 | 6.65 | -2.49% | 8,259,000 |
| Jul 29, 2025 | 6.85 | 7.01 | 6.70 | 6.82 | 6.82 | -1.02% | 6,909,000 |
| Jul 28, 2025 | 7.09 | 7.16 | 6.85 | 6.89 | 6.89 | -1.01% | 10,443,500 |
| Jul 25, 2025 | 7.30 | 7.36 | 6.83 | 6.96 | 6.96 | 0.43% | 19,235,000 |
| Jul 24, 2025 | 6.66 | 7.12 | 6.61 | 6.93 | 6.93 | 4.05% | 23,594,500 |
| Jul 23, 2025 | 6.88 | 6.88 | 6.64 | 6.66 | 6.66 | -2.06% | 10,244,000 |
| Jul 22, 2025 | 6.62 | 6.89 | 6.57 | 6.80 | 6.80 | 2.72% | 21,405,500 |
| Jul 21, 2025 | 6.61 | 6.64 | 6.51 | 6.62 | 6.62 | 0.15% | 8,706,500 |
| Jul 18, 2025 | 6.67 | 6.90 | 6.60 | 6.61 | 6.61 | 0.15% | 21,557,000 |
| Jul 17, 2025 | 6.50 | 6.70 | 6.41 | 6.60 | 6.60 | 2.48% | 12,256,500 |
| Jul 16, 2025 | 6.42 | 6.54 | 6.40 | 6.44 | 6.44 | 0.63% | 4,355,000 |