Leoch International Technology Limited (HKG:0842)
Hong Kong · Delayed Price · Currency is HKD 0.9400
+0.0300 (3.30%)
Jul 31, 2026, 3:46 PM HKT
HKG:0842 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1.10% | 79,000 |
| Jul 30, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 170,000 |
| Jul 29, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | -1.09% | 330,000 |
| Jul 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Jul 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 55,000 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 130,000 |
| Jul 23, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 96,000 |
| Jul 22, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 217,000 |
| Jul 21, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 476,000 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | - | 924,000 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 906,000 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 306,000 |
| Jul 15, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | -2.94% | 301,000 |
| Jul 14, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -3.77% | 17,000 |
| Jul 13, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 162,000 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 122,000 |
| Jul 9, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 1,278,000 |
| Jul 8, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.89% | 442,000 |
| Jul 7, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 350,000 |
| Jul 6, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 323,000 |
| Jul 3, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | - | 905,000 |
| Jul 2, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 1,179,000 |
| Jun 30, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 1,125,000 |
| Jun 29, 2026 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | - | 683,000 |
| Jun 26, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 372,000 |
| Jun 25, 2026 | 1.01 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 1,026,000 |
| Jun 24, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 1,518,000 |
| Jun 23, 2026 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 2,279,000 |
| Jun 22, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 557,000 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.06 | 1.12 | 1.12 | -5.88% | 3,828,000 |
| Jun 17, 2026 | 1.19 | 1.21 | 1.13 | 1.19 | 1.19 | 1.71% | 1,082,000 |
| Jun 16, 2026 | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | -2.50% | 1,607,000 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 8.11% | 1,067,000 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.09 | 1.11 | 1.11 | -15.27% | 6,021,000 |
| Jun 11, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 6.50% | 5,215,000 |
| Jun 10, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 2,921,000 |
| Jun 9, 2026 | 1.18 | 1.26 | 1.17 | 1.19 | 1.19 | 2.59% | 3,141,000 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | - | 1,774,000 |
| Jun 5, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 954,000 |
| Jun 4, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 1,176,000 |
| Jun 3, 2026 | 1.10 | 1.13 | 1.04 | 1.09 | 1.09 | -0.91% | 1,228,000 |
| Jun 2, 2026 | 1.14 | 1.16 | 1.06 | 1.10 | 1.10 | -3.51% | 1,460,000 |
| Jun 1, 2026 | 0.96 | 1.20 | 0.94 | 1.14 | 1.14 | 18.75% | 10,337,000 |
| May 29, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | - | 888,000 |
| 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 |