Lens Technology Co., Ltd. (HKG:6613)
Hong Kong
· Delayed Price · Currency is HKD 22.40
-0.98 (-4.19%)
At close: Mar 9, 2026
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.66 | 22.72 | 21.40 | 22.40 | 22.40 | -4.19% | 10,485,250 |
| Mar 6, 2026 | 23.52 | 23.70 | 22.94 | 23.38 | 23.38 | 0.09% | 5,872,818 |
| Mar 5, 2026 | 23.88 | 24.00 | 23.10 | 23.36 | 23.36 | 0.78% | 12,512,830 |
| Mar 4, 2026 | 23.80 | 24.08 | 22.66 | 23.18 | 23.18 | -3.34% | 11,569,320 |
| Mar 3, 2026 | 25.60 | 26.02 | 23.90 | 23.98 | 23.98 | -5.37% | 9,286,945 |
| Mar 2, 2026 | 26.80 | 26.80 | 25.20 | 25.34 | 25.34 | -7.79% | 11,485,750 |
| Feb 27, 2026 | 28.14 | 28.14 | 27.20 | 27.48 | 27.48 | -1.79% | 3,448,200 |
| Feb 26, 2026 | 28.30 | 28.58 | 27.88 | 27.98 | 27.98 | -0.36% | 6,629,136 |
| Feb 25, 2026 | 27.58 | 28.32 | 27.02 | 28.08 | 28.08 | 3.01% | 8,405,400 |
| Feb 24, 2026 | 27.98 | 27.98 | 26.98 | 27.26 | 27.26 | -4.01% | 5,430,000 |
| Feb 23, 2026 | 27.58 | 28.56 | 27.58 | 28.40 | 28.40 | 2.97% | 5,021,804 |
| Feb 20, 2026 | 27.20 | 28.40 | 27.08 | 27.58 | 27.58 | 1.40% | 3,052,279 |
| Feb 16, 2026 | 27.62 | 27.62 | 26.44 | 27.20 | 27.20 | -1.52% | 1,016,240 |
| Feb 13, 2026 | 27.22 | 27.74 | 26.86 | 27.62 | 27.62 | 0.07% | 4,492,500 |
| Feb 12, 2026 | 27.00 | 27.68 | 27.00 | 27.60 | 27.60 | 2.22% | 6,373,320 |
| Feb 11, 2026 | 27.36 | 27.60 | 27.00 | 27.00 | 27.00 | -1.32% | 3,838,415 |
| Feb 10, 2026 | 27.32 | 27.74 | 27.24 | 27.36 | 27.36 | 0.15% | 4,686,392 |
| Feb 9, 2026 | 27.46 | 27.60 | 27.02 | 27.32 | 27.32 | 2.25% | 5,461,292 |
| Feb 6, 2026 | 26.00 | 27.16 | 25.86 | 26.72 | 26.72 | -0.15% | 5,279,000 |
| Feb 5, 2026 | 27.42 | 27.68 | 26.18 | 26.76 | 26.76 | -4.22% | 8,584,916 |
| Feb 4, 2026 | 28.94 | 28.94 | 27.20 | 27.94 | 27.94 | -3.66% | 8,791,800 |
| Feb 3, 2026 | 28.60 | 29.06 | 27.84 | 29.00 | 29.00 | 2.91% | 10,850,920 |
| Feb 2, 2026 | 29.00 | 29.56 | 27.88 | 28.18 | 28.18 | -3.95% | 9,947,361 |
| Jan 30, 2026 | 30.02 | 30.36 | 28.84 | 29.34 | 29.34 | -2.27% | 9,276,577 |
| Jan 29, 2026 | 30.66 | 31.20 | 29.64 | 30.02 | 30.02 | -1.96% | 8,127,285 |
| Jan 28, 2026 | 30.84 | 31.40 | 30.10 | 30.62 | 30.62 | 0.46% | 9,163,181 |
| Jan 27, 2026 | 30.28 | 30.60 | 29.56 | 30.48 | 30.48 | 1.13% | 7,894,265 |
| Jan 26, 2026 | 32.50 | 32.58 | 29.62 | 30.14 | 30.14 | -5.16% | 16,228,290 |
| Jan 23, 2026 | 29.20 | 32.16 | 29.18 | 31.78 | 31.78 | 9.36% | 34,038,090 |
| Jan 22, 2026 | 29.50 | 29.50 | 28.16 | 29.06 | 29.06 | -0.89% | 8,344,357 |
| Jan 21, 2026 | 28.88 | 29.54 | 28.32 | 29.32 | 29.32 | 1.45% | 7,321,378 |
| Jan 20, 2026 | 29.56 | 29.70 | 28.60 | 28.90 | 28.90 | -2.17% | 6,344,931 |
| Jan 19, 2026 | 29.84 | 30.36 | 29.32 | 29.54 | 29.54 | -1.07% | 10,118,740 |
| Jan 16, 2026 | 28.90 | 30.20 | 28.70 | 29.86 | 29.86 | 4.33% | 17,948,910 |
| Jan 15, 2026 | 28.30 | 28.80 | 27.64 | 28.62 | 28.62 | 1.63% | 13,969,200 |
| Jan 14, 2026 | 28.42 | 28.90 | 27.42 | 28.16 | 28.16 | -0.35% | 18,463,410 |
| Jan 13, 2026 | 30.56 | 30.56 | 28.18 | 28.26 | 28.26 | -5.74% | 22,798,350 |
| Jan 12, 2026 | 29.86 | 30.96 | 29.60 | 29.98 | 29.98 | 4.10% | 44,266,710 |
| Jan 9, 2026 | 26.78 | 30.68 | 26.24 | 28.80 | 28.80 | 9.01% | 57,316,400 |
| Jan 8, 2026 | 27.18 | 27.44 | 26.18 | 26.42 | 26.42 | -2.29% | 16,036,430 |
| Jan 7, 2026 | 28.26 | 28.30 | 26.48 | 27.04 | 27.04 | -1.39% | 12,410,975 |
| Jan 6, 2026 | 26.98 | 28.12 | 26.56 | 27.42 | 27.42 | 3.01% | 25,988,576 |
| Jan 5, 2026 | 25.94 | 26.98 | 25.88 | 26.62 | 26.62 | 2.86% | 15,945,570 |
| Jan 2, 2026 | 25.24 | 26.08 | 25.24 | 25.88 | 25.88 | 2.54% | 4,244,400 |
| Dec 31, 2025 | 25.80 | 25.90 | 25.12 | 25.24 | 25.24 | -0.39% | 4,118,900 |
| Dec 30, 2025 | 24.12 | 25.58 | 23.90 | 25.34 | 25.34 | 5.06% | 11,170,090 |
| Dec 29, 2025 | 24.74 | 25.00 | 24.06 | 24.12 | 24.12 | -2.51% | 9,298,042 |
| Dec 24, 2025 | 24.82 | 24.90 | 24.44 | 24.74 | 24.74 | -0.56% | 1,816,240 |
| Dec 23, 2025 | 25.70 | 25.78 | 24.78 | 24.88 | 24.88 | -3.19% | 5,585,697 |
| Dec 22, 2025 | 25.84 | 26.46 | 25.50 | 25.70 | 25.70 | -0.54% | 5,915,917 |
| Dec 19, 2025 | 25.50 | 25.84 | 25.20 | 25.84 | 25.84 | 2.38% | 15,061,050 |
| Dec 18, 2025 | 25.60 | 25.78 | 24.92 | 25.24 | 25.24 | -2.62% | 7,026,000 |
| Dec 17, 2025 | 25.00 | 26.28 | 25.00 | 25.92 | 25.92 | 4.18% | 7,546,600 |
| Dec 16, 2025 | 25.34 | 25.64 | 24.60 | 24.88 | 24.88 | -2.28% | 5,001,896 |
| Dec 15, 2025 | 25.64 | 25.86 | 25.20 | 25.46 | 25.46 | -0.78% | 4,561,141 |
| Dec 12, 2025 | 25.96 | 26.00 | 25.02 | 25.66 | 25.66 | -1.00% | 7,114,000 |
| Dec 11, 2025 | 27.04 | 27.60 | 25.82 | 25.92 | 25.92 | 2.05% | 28,336,020 |
| Dec 10, 2025 | 25.40 | 25.54 | 24.98 | 25.40 | 25.40 | - | 5,199,180 |
| Dec 9, 2025 | 26.00 | 26.02 | 25.26 | 25.40 | 25.40 | -1.78% | 4,115,413 |
| Dec 8, 2025 | 25.98 | 26.04 | 25.50 | 25.86 | 25.86 | 0.78% | 4,168,098 |
| Dec 5, 2025 | 25.20 | 25.92 | 24.98 | 25.66 | 25.66 | 1.83% | 5,056,453 |
| Dec 4, 2025 | 24.78 | 25.30 | 24.40 | 25.20 | 25.20 | 2.61% | 5,317,751 |
| Dec 3, 2025 | 25.00 | 25.42 | 24.40 | 24.56 | 24.56 | -2.07% | 2,736,100 |
| Dec 2, 2025 | 26.08 | 26.20 | 25.00 | 25.08 | 25.08 | -0.63% | 9,183,770 |
| Dec 1, 2025 | 24.12 | 25.52 | 24.16 | 25.24 | 25.24 | 4.90% | 9,905,830 |
| Nov 28, 2025 | 23.82 | 24.32 | 23.80 | 24.06 | 24.06 | 1.52% | 2,549,180 |
| Nov 27, 2025 | 23.68 | 24.26 | 23.68 | 23.70 | 23.70 | 0.08% | 3,175,631 |
| Nov 26, 2025 | 23.58 | 24.12 | 23.38 | 23.68 | 23.68 | 0.59% | 3,748,600 |
| Nov 25, 2025 | 23.14 | 24.24 | 23.14 | 23.54 | 23.54 | 2.17% | 7,003,914 |
| Nov 24, 2025 | 23.04 | 23.26 | 22.40 | 23.04 | 23.04 | 0.96% | 3,369,200 |
| Nov 21, 2025 | 23.50 | 23.50 | 22.30 | 22.82 | 22.82 | -3.31% | 8,886,640 |
| Nov 20, 2025 | 24.60 | 24.76 | 23.46 | 23.60 | 23.60 | -2.24% | 5,400,400 |
| Nov 19, 2025 | 24.22 | 24.68 | 24.02 | 24.14 | 24.14 | -1.07% | 2,386,000 |
| Nov 18, 2025 | 24.68 | 24.88 | 24.20 | 24.40 | 24.40 | -0.65% | 3,859,966 |
| Nov 17, 2025 | 25.30 | 25.30 | 24.42 | 24.56 | 24.56 | -3.08% | 4,637,400 |
| Nov 14, 2025 | 26.10 | 26.10 | 25.12 | 25.34 | 25.34 | -3.87% | 5,902,000 |
| Nov 13, 2025 | 26.78 | 26.78 | 26.20 | 26.36 | 26.36 | -0.90% | 2,955,335 |
| Nov 12, 2025 | 26.22 | 27.10 | 26.20 | 26.60 | 26.60 | 1.60% | 3,731,338 |
| Nov 11, 2025 | 26.88 | 27.12 | 26.02 | 26.18 | 26.18 | -1.58% | 4,641,000 |
| Nov 10, 2025 | 26.86 | 26.86 | 25.80 | 26.60 | 26.60 | 0.23% | 4,818,186 |
| Nov 7, 2025 | 26.82 | 27.60 | 26.42 | 26.54 | 26.54 | -1.41% | 11,095,760 |
| Nov 6, 2025 | 25.36 | 27.50 | 24.78 | 26.92 | 26.92 | 6.40% | 15,239,250 |
| Nov 5, 2025 | 24.52 | 25.36 | 24.00 | 25.30 | 25.30 | 1.61% | 3,913,000 |
| Nov 4, 2025 | 26.26 | 26.46 | 24.90 | 24.90 | 24.90 | -6.04% | 7,373,371 |
| Nov 3, 2025 | 26.60 | 26.76 | 25.88 | 26.50 | 26.50 | -0.38% | 3,053,230 |
| Oct 31, 2025 | 27.00 | 27.60 | 26.60 | 26.60 | 26.60 | -0.15% | 5,699,682 |
| Oct 30, 2025 | 27.96 | 28.08 | 26.50 | 26.64 | 26.64 | -2.63% | 5,305,393 |
| Oct 28, 2025 | 28.18 | 28.18 | 26.92 | 27.36 | 27.36 | -1.16% | 3,229,400 |
| Oct 27, 2025 | 27.80 | 28.30 | 27.30 | 27.68 | 27.68 | 2.67% | 6,776,400 |
| Oct 24, 2025 | 26.10 | 27.32 | 26.10 | 26.96 | 26.96 | 3.69% | 8,676,587 |
| Oct 23, 2025 | 26.96 | 26.96 | 25.72 | 26.00 | 26.00 | -3.56% | 5,884,158 |
| Oct 22, 2025 | 26.72 | 27.92 | 26.42 | 26.96 | 26.96 | 0.30% | 8,979,903 |
| Oct 21, 2025 | 26.98 | 27.94 | 26.66 | 26.88 | 26.88 | 4.92% | 14,777,800 |
| Oct 20, 2025 | 25.98 | 26.02 | 25.40 | 25.62 | 25.62 | 2.07% | 3,298,820 |
| Oct 17, 2025 | 26.36 | 26.36 | 24.90 | 25.10 | 25.10 | -5.07% | 6,931,861 |
| Oct 16, 2025 | 26.78 | 27.50 | 26.28 | 26.44 | 26.44 | -0.38% | 8,375,900 |
| Oct 15, 2025 | 26.12 | 26.82 | 25.58 | 26.54 | 26.54 | 2.08% | 9,644,647 |
| Oct 14, 2025 | 27.78 | 28.00 | 25.74 | 26.00 | 26.00 | -5.11% | 11,408,600 |
| Oct 13, 2025 | 27.00 | 28.26 | 26.40 | 27.40 | 27.40 | -6.10% | 16,386,160 |
| Oct 10, 2025 | 30.92 | 31.20 | 29.18 | 29.18 | 29.18 | -6.71% | 10,012,270 |