Lvji Technology Holdings Inc. (HKG:1745)
Hong Kong · Delayed Price · Currency is HKD 2.750
+0.155 (5.97%)
Sep 10, 2026, 11:36 AM HKT
Lvji Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 6.79% | 27,040 |
| Sep 8, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.62% | 2,240 |
| Sep 7, 2026 | 2.41 | 2.60 | 2.41 | 2.47 | 2.47 | 2.92% | 49,200 |
| Sep 4, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 15,000 |
| Sep 3, 2026 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | 6.43% | 78,300 |
| Sep 2, 2026 | 2.18 | 2.35 | 2.18 | 2.26 | 2.26 | 1.58% | 43,120 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -0.89% | 40,360 |
| Aug 31, 2026 | 2.20 | 2.24 | 2.12 | 2.24 | 2.24 | 3.70% | 12,800 |
| Aug 28, 2026 | 2.10 | 2.19 | 2.10 | 2.16 | 2.16 | 7.46% | 45,320 |
| Aug 27, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | 5.51% | 35,240 |
| Aug 26, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 4.67% | 12,240 |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,000 |
| Aug 21, 2026 | 1.81 | 1.81 | 1.81 | 1.82 | 1.82 | 0.55% | 4,320 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 8,000 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 8,800 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 17, 2026 | 1.81 | 1.81 | 1.81 | 1.84 | 1.84 | -1.08% | 6,760 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 8,360 |
| Aug 13, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -3.59% | 9,980 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.26% | 8,000 |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | - |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.40% | - |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.16% | - |
| Aug 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.75% | - |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.98% | - |
| Aug 3, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.38% | - |
| Jul 31, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.00% | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Jul 28, 2026 | 2.00 | 2.15 | 1.95 | 1.95 | 1.95 | -7.14% | 26,080 |
| Jul 27, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 5.00% | 10,180 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 5,060 |
| Jul 23, 2026 | 1.95 | 2.10 | 1.95 | 2.05 | 2.05 | 2.50% | 56,120 |
| Jul 22, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 67,000 |
| Jul 21, 2026 | 2.00 | 2.10 | 1.90 | 2.05 | 2.05 | - | 31,080 |
| Jul 20, 2026 | 2.00 | 2.15 | 2.00 | 2.05 | 2.05 | 2.50% | 19,880 |
| Jul 17, 2026 | 2.00 | 2.05 | 1.85 | 2.00 | 2.00 | - | 22,320 |
| Jul 16, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 26,840 |
| Jul 15, 2026 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | -6.98% | 35,320 |
| Jul 14, 2026 | 2.20 | 2.20 | 2.00 | 2.15 | 2.15 | -2.27% | 62,920 |
| Jul 13, 2026 | 2.20 | 2.20 | 1.95 | 2.20 | 2.20 | 2.33% | 31,640 |
| Jul 10, 2026 | 2.05 | 2.20 | 1.95 | 2.15 | 2.15 | 2.38% | 51,960 |
| Jul 9, 2026 | 2.20 | 2.25 | 2.10 | 2.10 | 2.10 | -4.55% | 28,800 |
| Jul 8, 2026 | 2.20 | 2.20 | 2.05 | 2.20 | 2.20 | - | 39,160 |
| Jul 7, 2026 | 2.20 | 2.25 | 2.05 | 2.20 | 2.20 | - | 57,040 |
| Jul 6, 2026 | 1.90 | 2.20 | 1.90 | 2.20 | 2.20 | 10.00% | 124,840 |
| Jul 3, 2026 | 2.15 | 2.15 | 1.90 | 2.00 | 2.00 | -2.44% | 60,360 |
| Jul 2, 2026 | 2.05 | 2.25 | 1.90 | 2.05 | 2.05 | - | 185,840 |