Lvji Technology Holdings Inc. (HKG:1745)
Hong Kong · Delayed Price · Currency is HKD 0.1120
-0.0010 (-0.88%)
Mar 27, 2026, 10:53 AM HKT
Lvji Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,460,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 1,592,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 780,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.09% | 1,390,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 4,090,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 1,362,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,854,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 4,178,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 5,126,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 2,988,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 3,722,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 3,064,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 3,322,000 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.83% | 1,978,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 6,052,000 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.09% | 2,582,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 3,602,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.14% | 5,276,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.03% | 15,840,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 2,606,000 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 1,924,000 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 4,126,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 1,694,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 5,106,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 3,202,000 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 2,000,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,764,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 2,336,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.33% | 1,700,000 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.66% | 6,932,000 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.86% | 5,714,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,170,000 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 4,754,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,460,000 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.88% | 6,766,000 |
| Feb 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.33% | 8,054,000 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.46% | 8,506,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 4,736,000 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.18% | 8,672,000 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -12.78% | 33,118,000 |
| Jan 26, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 54,840,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 25,262,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.37% | 23,210,000 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 24,512,000 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.29% | 39,406,000 |
| Jan 19, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 18.66% | 80,749,000 |
| Jan 16, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 24.07% | 72,037,000 |
| Jan 15, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 0.93% | 30,957,000 |
| Jan 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.00% | 8,548,000 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,176,000 |