Jiangsu Lopal Tech. Group Co., Ltd. (HKG:2465)
Hong Kong
· Delayed Price · Currency is HKD 21.88
+3.55 (19.37%)
At close: Apr 29, 2026
Jiangsu Lopal Tech. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.77 | 21.88 | 18.61 | 21.40 | - | 16.75% | 11,327,000 |
| Apr 28, 2026 | 19.00 | 19.70 | 17.73 | 18.33 | 18.33 | -0.97% | 13,510,682 |
| Apr 27, 2026 | 18.50 | 19.09 | 17.46 | 18.51 | 18.51 | 3.35% | 24,854,000 |
| Apr 24, 2026 | 17.15 | 18.43 | 16.35 | 17.91 | 17.91 | 4.43% | 48,281,100 |
| Apr 23, 2026 | 16.03 | 18.53 | 15.69 | 17.15 | 17.15 | 8.54% | 75,392,000 |
| Apr 22, 2026 | 15.29 | 16.20 | 14.65 | 15.80 | 15.80 | 5.61% | 50,312,000 |
| Apr 21, 2026 | 16.21 | 16.40 | 14.75 | 14.96 | 14.96 | -7.65% | 17,053,500 |
| Apr 20, 2026 | 16.01 | 17.36 | 15.97 | 16.20 | 16.20 | -0.98% | 17,415,000 |
| Apr 17, 2026 | 16.31 | 17.44 | 15.58 | 16.36 | 16.36 | 0.25% | 30,538,500 |
| Apr 16, 2026 | 15.24 | 16.88 | 14.07 | 16.32 | 16.32 | 22.98% | 61,498,600 |
| Apr 15, 2026 | 13.94 | 13.94 | 13.22 | 13.27 | 13.27 | -3.35% | 6,110,500 |
| Apr 14, 2026 | 13.28 | 13.94 | 12.97 | 13.73 | 13.73 | 5.21% | 10,863,500 |
| Apr 13, 2026 | 12.97 | 13.46 | 12.73 | 13.05 | 13.05 | -0.23% | 6,899,000 |
| Apr 10, 2026 | 12.60 | 13.45 | 12.60 | 13.08 | 13.08 | 4.81% | 11,889,500 |
| Apr 9, 2026 | 12.78 | 13.25 | 12.38 | 12.48 | 12.48 | -2.35% | 7,571,000 |
| Apr 8, 2026 | 12.00 | 12.82 | 11.98 | 12.78 | 12.78 | 6.68% | 9,421,500 |
| Apr 2, 2026 | 11.66 | 12.55 | 11.66 | 11.98 | 11.98 | 2.22% | 10,785,500 |
| Apr 1, 2026 | 12.78 | 12.78 | 11.70 | 11.72 | 11.72 | -5.94% | 11,624,000 |
| Mar 31, 2026 | 12.90 | 13.50 | 12.34 | 12.46 | 12.46 | -3.26% | 12,416,000 |
| Mar 30, 2026 | 12.80 | 13.40 | 12.43 | 12.88 | 12.88 | 1.66% | 14,196,000 |
| Mar 27, 2026 | 11.55 | 12.75 | 11.32 | 12.67 | 12.67 | 9.70% | 19,244,500 |
| Mar 26, 2026 | 11.59 | 12.14 | 11.39 | 11.55 | 11.55 | -0.17% | 13,272,000 |
| Mar 25, 2026 | 11.40 | 11.77 | 11.15 | 11.57 | 11.57 | 2.66% | 10,996,000 |
| Mar 24, 2026 | 10.95 | 11.32 | 10.30 | 11.27 | 11.27 | 5.13% | 13,834,000 |
| Mar 23, 2026 | 10.77 | 11.09 | 10.50 | 10.72 | 10.72 | 2.49% | 10,375,000 |
| Mar 20, 2026 | 10.55 | 11.10 | 10.34 | 10.46 | 10.46 | 0.48% | 7,140,000 |
| Mar 19, 2026 | 10.57 | 10.90 | 10.28 | 10.41 | 10.41 | -2.44% | 2,781,500 |
| Mar 18, 2026 | 10.90 | 11.00 | 10.59 | 10.67 | 10.67 | -1.75% | 1,678,500 |
| Mar 17, 2026 | 11.15 | 11.24 | 10.71 | 10.86 | 10.86 | -1.36% | 3,504,000 |
| Mar 16, 2026 | 10.98 | 11.39 | 10.80 | 11.01 | 11.01 | 0.09% | 3,156,500 |
| Mar 13, 2026 | 11.12 | 11.50 | 10.81 | 11.00 | 11.00 | -1.08% | 5,817,500 |
| Mar 12, 2026 | 11.07 | 11.26 | 10.94 | 11.12 | 11.12 | 0.45% | 2,913,000 |
| Mar 11, 2026 | 10.92 | 11.85 | 10.86 | 11.07 | 11.07 | 1.93% | 9,161,000 |
| Mar 10, 2026 | 10.50 | 10.86 | 10.50 | 10.86 | 10.86 | 5.13% | 4,368,000 |
| Mar 9, 2026 | 9.99 | 10.33 | 9.61 | 10.33 | 10.33 | 2.38% | 3,605,500 |
| Mar 6, 2026 | 10.14 | 10.41 | 10.07 | 10.09 | 10.09 | -0.49% | 2,359,000 |
| Mar 5, 2026 | 9.98 | 10.50 | 9.96 | 10.14 | 10.14 | 3.58% | 6,089,000 |
| Mar 4, 2026 | 9.60 | 10.04 | 9.50 | 9.79 | 9.79 | - | 6,524,000 |
| Mar 3, 2026 | 10.56 | 11.00 | 9.68 | 9.79 | 9.79 | -8.16% | 8,394,000 |
| Mar 2, 2026 | 10.91 | 11.25 | 10.65 | 10.66 | 10.66 | -6.49% | 4,832,500 |
| Feb 27, 2026 | 11.48 | 11.61 | 11.11 | 11.40 | 11.40 | 1.97% | 2,962,184 |
| Feb 26, 2026 | 11.90 | 12.04 | 11.17 | 11.18 | 11.18 | -2.36% | 4,409,000 |
| Feb 25, 2026 | 11.54 | 11.68 | 11.37 | 11.45 | 11.45 | -0.69% | 3,674,000 |
| Feb 24, 2026 | 11.00 | 11.54 | 10.97 | 11.53 | 11.53 | 5.68% | 7,165,500 |
| Feb 23, 2026 | 10.58 | 11.09 | 10.58 | 10.91 | 10.91 | 3.12% | 447,500 |
| Feb 20, 2026 | 11.10 | 11.10 | 10.29 | 10.58 | 10.58 | -1.95% | 444,000 |
| Feb 16, 2026 | 10.96 | 10.96 | 10.58 | 10.79 | 10.79 | -2.97% | 113,500 |
| Feb 13, 2026 | 10.90 | 11.15 | 10.61 | 11.12 | 11.12 | 1.46% | 2,260,500 |
| Feb 12, 2026 | 11.37 | 11.37 | 10.92 | 10.96 | 10.96 | -2.66% | 2,901,000 |
| Feb 11, 2026 | 10.88 | 11.38 | 10.78 | 11.26 | 11.26 | 3.49% | 4,153,000 |
| Feb 10, 2026 | 11.06 | 11.06 | 10.86 | 10.88 | 10.88 | -0.64% | 2,002,500 |
| Feb 9, 2026 | 11.20 | 11.20 | 10.88 | 10.95 | 10.95 | 0.09% | 3,567,500 |
| Feb 6, 2026 | 10.80 | 11.34 | 10.60 | 10.94 | 10.94 | -0.82% | 6,075,000 |
| Feb 5, 2026 | 11.56 | 11.55 | 11.02 | 11.03 | 11.03 | -4.09% | 2,663,000 |
| Feb 4, 2026 | 11.63 | 11.63 | 11.20 | 11.50 | 11.50 | -0.26% | 2,284,500 |
| Feb 3, 2026 | 11.64 | 11.67 | 11.33 | 11.53 | 11.53 | 0.87% | 2,142,000 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.33 | 11.43 | 11.43 | -1.97% | 2,519,500 |
| Jan 30, 2026 | 12.11 | 12.11 | 11.36 | 11.66 | 11.66 | -3.72% | 6,226,000 |
| Jan 29, 2026 | 12.01 | 12.35 | 11.93 | 12.11 | 12.11 | -0.25% | 3,930,500 |
| Jan 28, 2026 | 12.70 | 12.70 | 11.90 | 12.14 | 12.14 | -3.50% | 6,315,500 |
| Jan 27, 2026 | 12.94 | 12.94 | 12.21 | 12.58 | 12.58 | -1.56% | 2,907,000 |
| Jan 26, 2026 | 13.11 | 13.18 | 12.76 | 12.78 | 12.78 | -1.46% | 3,155,500 |
| Jan 23, 2026 | 12.74 | 13.10 | 12.74 | 12.97 | 12.97 | 1.81% | 5,031,000 |
| Jan 22, 2026 | 13.08 | 13.08 | 12.71 | 12.74 | 12.74 | -1.39% | 2,492,000 |
| Jan 21, 2026 | 12.71 | 13.10 | 12.71 | 12.92 | 12.92 | 0.70% | 3,044,500 |
| Jan 20, 2026 | 13.15 | 13.42 | 12.73 | 12.83 | 12.83 | -2.43% | 3,639,000 |
| Jan 19, 2026 | 13.35 | 13.36 | 13.09 | 13.15 | 13.15 | -1.87% | 2,660,500 |
| Jan 16, 2026 | 14.40 | 14.46 | 13.35 | 13.40 | 13.40 | -3.04% | 8,349,500 |
| Jan 15, 2026 | 13.45 | 14.12 | 13.22 | 13.82 | 13.82 | 4.14% | 13,367,000 |
| Jan 14, 2026 | 13.48 | 13.60 | 12.90 | 13.27 | 13.27 | 0.84% | 8,315,500 |
| Jan 13, 2026 | 13.10 | 13.55 | 13.01 | 13.16 | 13.16 | 0.46% | 9,699,500 |
| Jan 12, 2026 | 13.20 | 13.48 | 12.90 | 13.10 | 13.10 | -1.73% | 8,403,500 |
| Jan 9, 2026 | 13.34 | 13.68 | 13.23 | 13.33 | 13.33 | -0.89% | 4,760,000 |
| Jan 8, 2026 | 13.73 | 13.97 | 13.30 | 13.45 | 13.45 | -2.11% | 5,677,500 |
| Jan 7, 2026 | 14.50 | 14.50 | 13.70 | 13.74 | 13.74 | -4.65% | 7,383,500 |
| Jan 6, 2026 | 14.38 | 14.58 | 14.19 | 14.41 | 14.41 | 1.98% | 9,929,500 |
| Jan 5, 2026 | 14.18 | 14.30 | 13.91 | 14.13 | 14.13 | -0.07% | 7,047,500 |
| Jan 2, 2026 | 13.77 | 14.16 | 13.65 | 14.14 | 14.14 | 2.76% | 548,500 |
| Dec 31, 2025 | 13.75 | 13.95 | 13.55 | 13.76 | 13.76 | -0.15% | 3,531,500 |
| Dec 30, 2025 | 13.50 | 13.96 | 13.50 | 13.78 | 13.78 | -0.22% | 5,870,000 |
| Dec 29, 2025 | 14.66 | 14.66 | 13.80 | 13.81 | 13.81 | -1.99% | 7,604,000 |
| Dec 24, 2025 | 14.56 | 14.74 | 14.06 | 14.09 | 14.09 | -2.89% | 7,214,500 |
| Dec 23, 2025 | 14.16 | 14.88 | 13.51 | 14.51 | 14.51 | 4.92% | 22,647,500 |
| Dec 22, 2025 | 13.59 | 14.17 | 13.48 | 13.83 | 13.83 | 2.83% | 9,851,000 |
| Dec 19, 2025 | 13.20 | 13.68 | 12.90 | 13.45 | 13.45 | 2.28% | 10,600,000 |
| Dec 18, 2025 | 13.38 | 13.55 | 13.04 | 13.15 | 13.15 | -2.74% | 5,168,000 |
| Dec 17, 2025 | 13.20 | 13.70 | 13.14 | 13.52 | 13.52 | 2.89% | 11,259,000 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.02 | 13.14 | 13.14 | -4.78% | 6,568,500 |
| Dec 15, 2025 | 14.11 | 14.37 | 13.65 | 13.80 | 13.80 | -1.50% | 5,597,500 |
| Dec 12, 2025 | 14.80 | 14.85 | 13.72 | 14.01 | 14.01 | -3.45% | 10,693,000 |
| Dec 11, 2025 | 14.74 | 15.08 | 14.39 | 14.51 | 14.51 | 0.07% | 9,248,500 |
| Dec 10, 2025 | 14.62 | 14.90 | 14.04 | 14.50 | 14.50 | 1.47% | 9,443,000 |
| Dec 9, 2025 | 14.79 | 14.89 | 14.20 | 14.29 | 14.29 | -4.16% | 7,005,500 |
| Dec 8, 2025 | 14.60 | 14.99 | 14.43 | 14.91 | 14.91 | 1.15% | 9,418,000 |
| 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 |