Lvji Technology Holdings Inc. (HKG:1745)
Hong Kong · Delayed Price · Currency is HKD 1.810
-0.040 (-2.16%)
Aug 20, 2026, 4:09 PM HKT
Lvji Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 2.95 | 3.00 | 1.85 | 2.05 | 2.05 | -30.51% | 948,560 |
| Jun 29, 2026 | 3.00 | 3.00 | 2.65 | 2.95 | 2.95 | -6.35% | 158,560 |
| Jun 26, 2026 | 2.95 | 3.40 | 2.85 | 3.15 | 3.15 | 6.78% | 7,480 |
| Jun 25, 2026 | 3.10 | 3.10 | 2.75 | 2.95 | 2.95 | -4.84% | 70,600 |
| Jun 24, 2026 | 3.15 | 3.15 | 2.90 | 3.10 | 3.10 | - | 47,240 |
| Jun 23, 2026 | 3.20 | 3.20 | 2.90 | 3.10 | 3.10 | -4.62% | 24,720 |
| Jun 22, 2026 | 3.10 | 3.35 | 2.85 | 3.25 | 3.25 | 3.17% | 108,880 |
| Jun 18, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -7.35% | 17,240 |
| Jun 17, 2026 | 3.30 | 3.40 | 3.25 | 3.40 | 3.40 | - | 14,200 |
| Jun 16, 2026 | 3.40 | 3.50 | 3.25 | 3.40 | 3.40 | 1.49% | 12,760 |
| Jun 15, 2026 | 3.35 | 3.50 | 3.25 | 3.35 | 3.35 | 1.52% | 15,680 |
| Jun 12, 2026 | 3.40 | 3.40 | 3.25 | 3.30 | 3.30 | 1.54% | 40,240 |
| Jun 11, 2026 | 3.15 | 3.35 | 3.10 | 3.25 | 3.25 | - | 44,200 |
| Jun 10, 2026 | 3.35 | 3.35 | 3.10 | 3.25 | 3.25 | 3.17% | 45,160 |