Leoch International Technology Limited (HKG:0842)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0300 (3.23%)
May 28, 2026, 4:08 PM HKT
HKG:0842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 290,000 |
| May 27, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | - | 942,000 |
| May 26, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -6.06% | 793,000 |
| May 22, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 1,559,000 |
| May 21, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 791,000 |
| May 20, 2026 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 803,000 |
| May 19, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 1.02% | 352,000 |
| May 18, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 880,000 |
| May 15, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -9.26% | 1,254,000 |
| May 14, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 746,000 |
| May 13, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 7.84% | 3,698,000 |
| May 12, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 1,700,000 |
| May 11, 2026 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 2.00% | 2,103,000 |
| May 8, 2026 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 6,932,000 |
| May 7, 2026 | 1.00 | 1.07 | 0.97 | 1.03 | 1.03 | 3.00% | 7,668,000 |
| May 6, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 650,000 |
| May 5, 2026 | 0.96 | 0.99 | 0.92 | 0.98 | 0.98 | 2.08% | 1,136,000 |
| May 4, 2026 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 4.35% | 375,000 |
| Apr 30, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.15% | 2,249,000 |
| Apr 29, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | - | 568,000 |
| Apr 28, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -5.83% | 1,468,000 |
| Apr 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 503,000 |
| Apr 24, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -8.26% | 3,277,000 |
| Apr 23, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 1,982,000 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -7.63% | 4,322,000 |
| Apr 21, 2026 | 1.18 | 1.23 | 1.13 | 1.18 | 1.18 | - | 2,900,000 |
| Apr 20, 2026 | 1.12 | 1.23 | 1.10 | 1.18 | 1.18 | 5.36% | 10,140,000 |
| Apr 17, 2026 | 1.07 | 1.17 | 1.04 | 1.12 | 1.12 | 4.67% | 6,193,000 |
| Apr 16, 2026 | 0.99 | 1.10 | 0.98 | 1.07 | 1.07 | 9.18% | 6,959,000 |
| Apr 15, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 3,085,000 |
| Apr 14, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 1,376,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -1.01% | 3,455,000 |
| Apr 10, 2026 | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | - | 3,042,000 |
| Apr 9, 2026 | 1.03 | 1.06 | 0.95 | 0.99 | 0.99 | -4.81% | 7,704,000 |
| Apr 8, 2026 | 0.98 | 1.05 | 0.87 | 1.04 | 1.04 | 5.05% | 25,566,000 |
| Apr 2, 2026 | 0.64 | 1.16 | 0.63 | 0.99 | 0.99 | 76.79% | 160,886,000 |
| Apr 1, 2026 | 0.54 | 0.67 | 0.53 | 0.56 | 0.56 | 5.66% | 11,940,000 |
| Mar 31, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 896,000 |
| Mar 30, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 987,000 |
| Mar 27, 2026 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 1,436,000 |
| Mar 26, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 1,437,000 |
| Mar 25, 2026 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -8.06% | 6,217,000 |
| Mar 24, 2026 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.90% | 350,000 |
| Mar 23, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 1,784,000 |
| Mar 20, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 424,000 |
| Mar 19, 2026 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -10.61% | 1,094,000 |
| Mar 18, 2026 | 0.61 | 0.66 | 0.59 | 0.66 | 0.66 | 10.00% | 1,285,000 |
| Mar 17, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 64,000 |
| Mar 16, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 1,676,000 |
| Mar 13, 2026 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 1.72% | 1,855,000 |