Lvji Technology Holdings Inc. (HKG:1745)
Hong Kong · Delayed Price · Currency is HKD 0.1070
+0.0020 (1.90%)
May 7, 2026, 3:52 PM HKT
Lvji Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 414,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 1,568,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 1,440,000 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.85% | 2,952,000 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 3,452,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.48% | 2,722,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 1,014,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 2,862,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 1,222,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.68% | 5,004,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 1,390,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 2,474,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,532,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,100,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 3,188,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 2,944,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,798,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,140,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 2,678,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 4,452,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 3,016,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 782,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 3,498,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,080,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 2,514,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,215,000 |
| 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 |