Lens Technology Co., Ltd. (HKG:6613)
Hong Kong
· Delayed Price · Currency is HKD 25.66
+0.46 (1.83%)
At close: Dec 5, 2025
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 32.00 | 32.72 | 30.82 | 31.28 | 31.28 | -2.68% | 12,586,280 |
| Oct 8, 2025 | 33.00 | 33.00 | 31.50 | 32.14 | 32.14 | -4.06% | 3,706,084 |
| Oct 6, 2025 | 32.82 | 33.94 | 32.64 | 33.50 | 33.50 | 2.70% | 3,625,159 |
| Oct 3, 2025 | 33.50 | 33.50 | 32.42 | 32.62 | 32.62 | -2.68% | 4,130,176 |
| Oct 2, 2025 | 30.70 | 33.52 | 30.70 | 33.52 | 33.52 | 9.19% | 10,931,240 |
| Sep 30, 2025 | 29.40 | 30.80 | 29.36 | 30.70 | 30.70 | 4.64% | 11,144,570 |
| Sep 29, 2025 | 28.72 | 29.78 | 28.32 | 29.34 | 29.34 | 2.23% | 9,357,230 |
| Sep 26, 2025 | 30.70 | 30.70 | 28.40 | 28.70 | 28.70 | -6.64% | 13,724,160 |
| Sep 25, 2025 | 30.90 | 31.96 | 30.20 | 30.74 | 30.74 | -0.84% | 11,465,590 |
| Sep 24, 2025 | 29.08 | 31.04 | 28.42 | 31.00 | 31.00 | 6.38% | 14,381,840 |
| Sep 23, 2025 | 31.74 | 32.10 | 28.50 | 29.14 | 29.14 | -7.14% | 20,392,330 |
| Sep 22, 2025 | 29.10 | 32.42 | 28.88 | 31.38 | 31.38 | 12.63% | 32,508,880 |
| Sep 19, 2025 | 28.50 | 28.54 | 27.50 | 27.86 | 27.86 | -0.43% | 6,820,105 |
| Sep 18, 2025 | 28.50 | 29.02 | 27.30 | 27.98 | 27.98 | -0.43% | 19,424,190 |
| Sep 17, 2025 | 26.22 | 28.16 | 25.98 | 28.10 | 28.10 | 8.41% | 28,973,330 |
| Sep 16, 2025 | 26.46 | 26.50 | 25.12 | 25.92 | 25.92 | -1.29% | 8,589,951 |
| Sep 15, 2025 | 26.40 | 27.40 | 26.20 | 26.26 | 26.15 | -0.23% | 12,865,400 |
| Sep 12, 2025 | 26.80 | 26.98 | 26.22 | 26.32 | 26.21 | -1.35% | 8,974,000 |
| Sep 11, 2025 | 26.68 | 26.86 | 25.82 | 26.68 | 26.57 | - | 11,006,200 |
| Sep 10, 2025 | 26.36 | 26.80 | 25.98 | 26.68 | 26.57 | 0.38% | 7,696,300 |
| Sep 9, 2025 | 27.74 | 27.74 | 26.24 | 26.58 | 26.47 | -3.49% | 14,098,800 |
| Sep 8, 2025 | 26.76 | 28.14 | 26.70 | 27.54 | 27.43 | 3.15% | 18,260,360 |
| Sep 5, 2025 | 26.58 | 26.90 | 25.32 | 26.70 | 26.59 | 3.17% | 10,568,200 |
| Sep 4, 2025 | 26.38 | 28.00 | 25.74 | 25.88 | 25.77 | -1.82% | 14,558,800 |
| Sep 3, 2025 | 26.48 | 26.88 | 26.10 | 26.36 | 26.25 | 0.61% | 8,865,565 |
| Sep 2, 2025 | 28.00 | 28.20 | 25.58 | 26.20 | 26.09 | -6.29% | 21,570,400 |
| Sep 1, 2025 | 27.10 | 27.96 | 26.62 | 27.96 | 27.84 | 3.17% | 12,483,860 |
| Aug 29, 2025 | 27.80 | 27.90 | 26.44 | 27.10 | 26.99 | -1.45% | 15,244,080 |
| Aug 28, 2025 | 28.16 | 28.38 | 26.72 | 27.50 | 27.39 | -1.72% | 27,278,580 |
| Aug 27, 2025 | 28.00 | 29.88 | 27.28 | 27.98 | 27.86 | 7.78% | 45,436,790 |
| Aug 26, 2025 | 24.56 | 26.96 | 24.16 | 25.96 | 25.85 | 5.36% | 27,003,170 |
| Aug 25, 2025 | 24.72 | 25.42 | 24.48 | 24.64 | 24.54 | 1.48% | 16,578,670 |
| Aug 22, 2025 | 23.88 | 24.50 | 23.52 | 24.28 | 24.18 | 2.71% | 12,299,000 |
| Aug 21, 2025 | 23.80 | 25.00 | 23.58 | 23.64 | 23.54 | -0.34% | 24,109,600 |
| Aug 20, 2025 | 22.86 | 24.72 | 22.50 | 23.72 | 23.62 | 2.51% | 19,543,660 |
| Aug 19, 2025 | 23.06 | 23.50 | 22.90 | 23.14 | 23.04 | -0.34% | 6,608,134 |
| Aug 18, 2025 | 22.00 | 23.26 | 22.00 | 23.22 | 23.12 | 6.61% | 14,869,080 |
| Aug 15, 2025 | 21.54 | 21.96 | 21.36 | 21.78 | 21.69 | 1.02% | 5,772,400 |
| Aug 14, 2025 | 21.98 | 22.24 | 21.50 | 21.56 | 21.47 | -1.91% | 6,911,500 |
| Aug 13, 2025 | 21.42 | 22.76 | 21.42 | 21.98 | 21.89 | 2.71% | 13,920,740 |
| Aug 12, 2025 | 21.46 | 21.88 | 21.20 | 21.40 | 21.31 | -0.19% | 9,084,072 |
| Aug 11, 2025 | 20.64 | 21.74 | 20.58 | 21.44 | 21.35 | 3.98% | 16,329,500 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.18 | 20.62 | 20.53 | -2.27% | 8,321,000 |
| Aug 7, 2025 | 20.92 | 21.92 | 20.74 | 21.10 | 21.01 | 2.93% | 20,326,680 |
| Aug 6, 2025 | 20.60 | 20.96 | 20.34 | 20.50 | 20.41 | - | 9,029,795 |
| Aug 5, 2025 | 20.10 | 21.14 | 19.96 | 20.50 | 20.41 | 4.49% | 16,439,200 |
| Aug 4, 2025 | 19.30 | 19.82 | 18.64 | 19.62 | 19.54 | 2.08% | 8,443,500 |
| Aug 1, 2025 | 20.00 | 20.30 | 19.20 | 19.22 | 19.14 | -3.61% | 6,039,700 |
| Jul 31, 2025 | 19.86 | 20.15 | 19.74 | 19.94 | 19.86 | 0.40% | 3,001,000 |
| Jul 30, 2025 | 19.96 | 20.30 | 19.70 | 19.86 | 19.78 | -0.50% | 4,083,720 |
| Jul 29, 2025 | 20.00 | 20.05 | 19.68 | 19.96 | 19.88 | -0.70% | 3,244,899 |
| Jul 28, 2025 | 19.74 | 20.25 | 19.72 | 20.10 | 20.02 | 2.03% | 3,403,629 |
| Jul 25, 2025 | 20.20 | 20.20 | 19.50 | 19.70 | 19.62 | -2.48% | 8,271,800 |
| Jul 24, 2025 | 20.65 | 20.75 | 20.00 | 20.20 | 20.12 | -2.18% | 7,361,600 |
| Jul 23, 2025 | 21.10 | 21.25 | 20.40 | 20.65 | 20.56 | -2.36% | 4,809,900 |
| Jul 22, 2025 | 21.00 | 21.45 | 20.30 | 21.15 | 21.06 | 0.95% | 7,661,600 |
| Jul 21, 2025 | 20.80 | 21.30 | 20.50 | 20.95 | 20.86 | 0.72% | 11,734,500 |
| Jul 18, 2025 | 21.20 | 21.25 | 20.15 | 20.80 | 20.71 | -0.48% | 12,396,040 |
| Jul 17, 2025 | 19.36 | 21.20 | 19.34 | 20.90 | 20.81 | 8.07% | 24,329,860 |
| Jul 16, 2025 | 19.36 | 19.76 | 19.24 | 19.34 | 19.26 | -0.51% | 10,633,600 |