Lingyi iTech (Guangdong) Company (HKG:1688)
Hong Kong · Delayed Price · Currency is HKD 4.780
-0.030 (-0.62%)
At close: Oct 27, 2026
HKG:1688 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.85 | 5.00 | 4.76 | 4.78 | 4.78 | -0.62% | 7,228,320 |
| Oct 26, 2026 | 4.92 | 4.92 | 4.76 | 4.81 | 4.81 | -2.14% | 5,879,780 |
| Oct 23, 2026 | 4.69 | 5.02 | 4.52 | 4.92 | 4.92 | 5.25% | 12,689,260 |
| Oct 22, 2026 | 4.91 | 4.96 | 4.66 | 4.67 | 4.67 | -5.18% | 6,229,800 |
| Oct 21, 2026 | 4.92 | 5.01 | 4.90 | 4.93 | 4.93 | -1.60% | 3,993,000 |
| Oct 20, 2026 | 4.85 | 5.10 | 4.76 | 5.01 | 5.01 | 5.81% | 15,717,240 |
| Oct 16, 2026 | 4.68 | 4.75 | 4.64 | 4.73 | 4.73 | 1.72% | 6,140,980 |
| Oct 15, 2026 | 4.70 | 4.76 | 4.61 | 4.65 | 4.65 | -4.62% | 6,536,440 |
| Oct 14, 2026 | 4.85 | 4.93 | 4.83 | 4.88 | 4.88 | 0.52% | 4,650,360 |
| Oct 13, 2026 | 4.95 | 4.97 | 4.78 | 4.85 | 4.85 | -2.41% | 5,607,720 |
| Oct 12, 2026 | 5.09 | 5.18 | 4.96 | 4.97 | 4.97 | -1.49% | 6,632,340 |
| Oct 9, 2026 | 5.20 | 5.20 | 4.97 | 5.05 | 5.05 | -2.61% | 6,836,940 |
| Oct 8, 2026 | 5.40 | 5.54 | 5.13 | 5.18 | 5.18 | -5.22% | 7,515,420 |
| Oct 7, 2026 | 5.30 | 5.53 | 5.30 | 5.47 | 5.47 | 0.64% | 524,700 |
| Oct 6, 2026 | 5.46 | 5.50 | 5.42 | 5.43 | 5.43 | -0.46% | 252,780 |
| Oct 5, 2026 | 5.68 | 5.68 | 5.43 | 5.46 | 5.46 | -0.27% | 216,480 |
| Oct 2, 2026 | 5.55 | 5.55 | 5.33 | 5.47 | 5.47 | -1.26% | 175,540 |
| Sep 30, 2026 | 5.54 | 5.58 | 5.52 | 5.54 | 5.54 | - | 2,350,260 |
| Sep 29, 2026 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | 0.45% | 2,329,800 |
| Sep 28, 2026 | 5.72 | 5.72 | 5.51 | 5.52 | 5.52 | -1.43% | 5,243,040 |
| Sep 25, 2026 | 5.82 | 5.87 | 5.57 | 5.60 | 5.60 | -3.78% | 1,241,460 |
| Sep 24, 2026 | 6.10 | 6.10 | 5.82 | 5.82 | 5.82 | -3.65% | 7,621,020 |
| Sep 23, 2026 | 6.12 | 6.12 | 6.01 | 6.04 | 6.04 | -0.82% | 6,071,020 |
| Sep 22, 2026 | 6.12 | 6.21 | 6.09 | 6.09 | 6.09 | -0.08% | 7,867,860 |
| Sep 21, 2026 | 6.14 | 6.14 | 6.07 | 6.09 | 6.09 | -0.16% | 5,155,260 |
| Sep 18, 2026 | 6.15 | 6.17 | 6.09 | 6.10 | 6.10 | 0.33% | 11,435,820 |
| Sep 17, 2026 | 6.15 | 6.20 | 6.08 | 6.08 | 6.08 | -0.98% | 5,710,980 |
| Sep 16, 2026 | 6.20 | 6.23 | 6.12 | 6.14 | 6.14 | -0.89% | 6,562,980 |
| Sep 15, 2026 | 6.46 | 6.46 | 6.20 | 6.20 | 6.20 | -3.35% | 9,118,800 |
| Sep 14, 2026 | 6.49 | 6.58 | 6.36 | 6.41 | 6.41 | -0.85% | 8,064,540 |
| Sep 11, 2026 | 6.55 | 6.76 | 6.44 | 6.47 | 6.47 | -1.30% | 14,841,640 |
| Sep 10, 2026 | 6.40 | 6.91 | 6.23 | 6.55 | 6.55 | 3.20% | 45,142,020 |
| Sep 9, 2026 | 6.50 | 6.58 | 6.26 | 6.37 | 6.35 | -2.00% | 11,432,520 |
| Sep 8, 2026 | 6.65 | 6.66 | 6.45 | 6.50 | 6.48 | -1.96% | 10,045,860 |
| Sep 7, 2026 | 6.63 | 6.80 | 6.62 | 6.63 | 6.61 | - | 9,507,639 |
| Sep 4, 2026 | 6.60 | 6.74 | 6.54 | 6.63 | 6.61 | 0.30% | 12,869,430 |
| Sep 3, 2026 | 6.59 | 6.67 | 6.35 | 6.61 | 6.59 | 1.23% | 21,779,410 |
| Sep 2, 2026 | 6.39 | 6.59 | 6.28 | 6.53 | 6.51 | 2.92% | 14,000,440 |
| Sep 1, 2026 | 6.56 | 6.59 | 6.34 | 6.35 | 6.32 | -2.98% | 7,034,940 |
| Aug 31, 2026 | 6.36 | 6.56 | 6.18 | 6.54 | 6.52 | 2.91% | 12,032,160 |
| Aug 28, 2026 | 6.40 | 6.62 | 6.35 | 6.36 | 6.33 | -0.39% | 12,064,080 |
| Aug 27, 2026 | 6.29 | 6.40 | 6.24 | 6.38 | 6.36 | 2.82% | 9,210,560 |
| Aug 26, 2026 | 6.29 | 6.32 | 6.20 | 6.21 | 6.18 | -0.08% | 5,858,160 |
| Aug 25, 2026 | 6.19 | 6.26 | 6.09 | 6.21 | 6.19 | 0.49% | 5,241,060 |
| Aug 24, 2026 | 6.28 | 6.50 | 6.16 | 6.18 | 6.16 | -0.96% | 9,713,880 |
| Aug 21, 2026 | 6.17 | 6.28 | 6.08 | 6.24 | 6.22 | 1.13% | 8,153,180 |
| Aug 20, 2026 | 6.28 | 6.34 | 6.17 | 6.17 | 6.15 | -1.04% | 8,162,880 |
| Aug 19, 2026 | 6.68 | 6.68 | 6.15 | 6.24 | 6.21 | -7.36% | 20,130,660 |
| Aug 18, 2026 | 6.68 | 6.87 | 6.57 | 6.73 | 6.71 | 0.82% | 11,541,420 |
| Aug 17, 2026 | 6.48 | 6.70 | 6.43 | 6.68 | 6.65 | 4.13% | 19,363,320 |