Lvji Technology Holdings Inc. (HKG:1745)
Hong Kong · Delayed Price · Currency is HKD 0.0640
-0.0040 (-5.88%)
Jun 18, 2026, 1:58 PM HKT
Lvji Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 710,000 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 638,000 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 784,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 2,012,000 |
| Jun 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,210,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 2,258,000 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.35% | 8,070,000 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -10.53% | 12,848,000 |
| Jun 5, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | 4.11% | 13,926,000 |
| Jun 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.41% | 4,294,000 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.36% | 25,622,000 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 4,034,000 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 252,000 |
| May 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 216,000 |
| May 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.95% | 4,250,000 |
| May 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 2,454,000 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | 3,158,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 636,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,286,000 |
| May 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.09% | 1,333,000 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.16% | 3,596,000 |
| May 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 2,754,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,934,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 2,084,000 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.73% | 10,728,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 9,228,000 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 520,000 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 696,000 |
| 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 |