LX Technology Group Limited (HKG:2436)
Hong Kong · Delayed Price · Currency is HKD 20.00
+1.00 (5.26%)
May 12, 2026, 4:08 PM HKT
LX Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 18.90 | 20.08 | 18.90 | 20.00 | 20.00 | 5.26% | 744,300 |
| May 11, 2026 | 17.54 | 19.02 | 17.54 | 19.00 | 19.00 | 8.57% | 656,100 |
| May 8, 2026 | 16.60 | 17.55 | 16.58 | 17.50 | 17.50 | 6.06% | 491,400 |
| May 7, 2026 | 16.60 | 16.67 | 16.39 | 16.50 | 16.50 | 0.92% | 492,900 |
| May 6, 2026 | 16.10 | 16.37 | 16.07 | 16.35 | 16.35 | 2.19% | 420,600 |
| May 5, 2026 | 15.95 | 16.15 | 15.95 | 16.00 | 16.00 | - | 505,500 |
| May 4, 2026 | 15.30 | 16.00 | 15.29 | 16.00 | 16.00 | 4.58% | 566,700 |
| Apr 30, 2026 | 15.23 | 15.31 | 15.22 | 15.30 | 15.30 | 0.46% | 386,100 |
| Apr 29, 2026 | 15.21 | 15.28 | 15.18 | 15.23 | 15.23 | 0.13% | 401,700 |
| Apr 28, 2026 | 15.00 | 15.23 | 14.97 | 15.21 | 15.21 | 1.94% | 389,700 |
| Apr 27, 2026 | 14.73 | 14.93 | 14.73 | 14.92 | 14.92 | 1.29% | 411,600 |
| Apr 24, 2026 | 14.56 | 14.73 | 14.56 | 14.73 | 14.73 | 0.82% | 186,000 |
| Apr 23, 2026 | 14.50 | 14.63 | 14.50 | 14.61 | 14.61 | 0.76% | 174,600 |
| Apr 22, 2026 | 14.20 | 14.50 | 14.17 | 14.50 | 14.50 | 2.11% | 179,100 |
| Apr 21, 2026 | 14.50 | 14.84 | 13.95 | 14.20 | 14.20 | -0.49% | 173,100 |
| Apr 20, 2026 | 13.21 | 14.30 | 13.21 | 14.27 | 14.27 | 8.11% | 155,400 |
| Apr 17, 2026 | 13.12 | 13.30 | 13.05 | 13.20 | 13.20 | 0.38% | 39,000 |
| Apr 16, 2026 | 13.02 | 13.15 | 12.90 | 13.15 | 13.15 | 0.61% | 41,700 |
| Apr 15, 2026 | 12.95 | 13.17 | 12.90 | 13.07 | 13.07 | 0.69% | 50,700 |
| Apr 14, 2026 | 12.91 | 13.15 | 12.91 | 12.98 | 12.98 | 0.62% | 45,000 |
| Apr 13, 2026 | 12.65 | 13.05 | 12.65 | 12.90 | 12.90 | 2.06% | 47,400 |
| Apr 10, 2026 | 12.80 | 13.20 | 12.62 | 12.64 | 12.64 | 1.12% | 33,300 |
| Apr 9, 2026 | 12.40 | 12.69 | 12.36 | 12.50 | 12.50 | 0.81% | 41,700 |
| Apr 8, 2026 | 12.20 | 12.65 | 11.85 | 12.40 | 12.40 | 4.11% | 42,600 |
| Apr 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | - |
| Apr 1, 2026 | 11.79 | 11.91 | 11.21 | 11.91 | 11.91 | 6.62% | 2,700 |
| Mar 31, 2026 | 11.50 | 11.50 | 11.16 | 11.17 | 11.17 | -2.87% | 9,600 |
| Mar 30, 2026 | 11.82 | 11.82 | 11.50 | 11.50 | 11.50 | -2.54% | 5,400 |
| Mar 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 900 |
| Mar 26, 2026 | 12.12 | 12.12 | 11.80 | 11.80 | 11.80 | - | 1,500 |
| Mar 25, 2026 | 12.00 | 12.11 | 11.76 | 11.80 | 11.80 | -2.40% | 3,900 |
| Mar 24, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 3.33% | 300 |
| Mar 23, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | 1,800 |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Mar 19, 2026 | 12.09 | 12.09 | 12.09 | 12.00 | 12.00 | 4.35% | 300 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.10 | 11.50 | 11.50 | -4.17% | 9,000 |
| Mar 17, 2026 | 12.00 | 12.00 | 10.70 | 12.00 | 12.00 | -3.23% | 51,900 |
| Mar 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 12, 2026 | 11.40 | 12.60 | 11.40 | 12.40 | 12.40 | 10.81% | 8,700 |
| Mar 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 3.61% | 2,100 |
| Mar 10, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -2.70% | 8,400 |
| Mar 9, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 6,900 |
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 300 |
| Mar 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Mar 4, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.46% | 3,000 |
| Mar 3, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Mar 2, 2026 | 10.87 | 10.87 | 10.81 | 10.81 | 10.81 | -0.55% | 11,700 |
| Feb 27, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Feb 26, 2026 | 10.90 | 10.91 | 10.87 | 10.87 | 10.87 | -0.37% | 3,000 |