LX Technology Group Limited (HKG:2436)
Hong Kong · Delayed Price · Currency is HKD 22.32
-0.18 (-0.80%)
Aug 24, 2026, 3:49 PM HKT
LX Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.40 | 22.60 | 21.00 | 22.32 | 22.32 | -0.80% | 500,400 |
| Aug 21, 2026 | 20.20 | 22.52 | 20.20 | 22.50 | 22.50 | 11.17% | 698,400 |
| Aug 20, 2026 | 20.70 | 20.74 | 20.00 | 20.24 | 20.24 | -2.50% | 453,000 |
| Aug 19, 2026 | 20.50 | 20.76 | 20.02 | 20.76 | 20.76 | 1.07% | 460,200 |
| Aug 18, 2026 | 19.90 | 20.82 | 19.77 | 20.54 | 20.54 | 3.22% | 575,700 |
| Aug 17, 2026 | 20.10 | 20.40 | 19.70 | 19.90 | 19.90 | -1.39% | 491,400 |
| Aug 14, 2026 | 20.80 | 21.10 | 19.84 | 20.18 | 20.18 | -3.26% | 436,200 |
| Aug 13, 2026 | 20.76 | 21.00 | 20.30 | 20.86 | 20.86 | 0.19% | 476,100 |
| Aug 12, 2026 | 20.90 | 21.02 | 20.04 | 20.82 | 20.82 | -0.67% | 438,000 |
| Aug 11, 2026 | 20.94 | 21.84 | 20.40 | 20.96 | 20.96 | -0.19% | 557,400 |
| Aug 10, 2026 | 20.20 | 21.30 | 19.56 | 21.00 | 21.00 | 3.75% | 639,600 |
| Aug 7, 2026 | 18.80 | 20.38 | 18.80 | 20.24 | 20.24 | 7.55% | 651,900 |
| Aug 6, 2026 | 18.80 | 18.83 | 18.32 | 18.82 | 18.82 | -0.21% | 500,400 |
| Aug 5, 2026 | 18.62 | 19.32 | 18.18 | 18.86 | 18.86 | 1.02% | 588,000 |
| Aug 4, 2026 | 18.05 | 19.20 | 17.90 | 18.67 | 18.67 | 3.15% | 560,400 |
| Aug 3, 2026 | 16.90 | 18.10 | 16.78 | 18.10 | 18.10 | 7.10% | 553,800 |
| Jul 31, 2026 | 17.35 | 17.73 | 16.83 | 16.90 | 16.90 | -2.76% | 479,400 |
| Jul 30, 2026 | 18.30 | 18.40 | 17.34 | 17.38 | 17.38 | -5.18% | 471,300 |
| Jul 29, 2026 | 18.45 | 18.65 | 17.40 | 18.33 | 18.33 | -0.92% | 456,000 |
| Jul 28, 2026 | 18.40 | 18.94 | 18.20 | 18.50 | 18.50 | 0.54% | 507,600 |
| Jul 27, 2026 | 18.50 | 19.70 | 18.30 | 18.40 | 18.40 | -0.54% | 653,100 |
| Jul 24, 2026 | 19.00 | 19.30 | 18.18 | 18.50 | 18.50 | -2.63% | 550,500 |
| Jul 23, 2026 | 19.79 | 19.94 | 18.30 | 19.00 | 19.00 | -3.99% | 506,700 |
| Jul 22, 2026 | 20.60 | 20.86 | 19.25 | 19.79 | 19.79 | -4.21% | 525,300 |
| Jul 21, 2026 | 18.79 | 20.66 | 18.45 | 20.66 | 20.66 | 9.95% | 700,200 |
| Jul 20, 2026 | 20.16 | 21.10 | 18.79 | 18.79 | 18.79 | -6.80% | 557,400 |
| Jul 17, 2026 | 21.80 | 21.80 | 20.10 | 20.16 | 20.16 | -7.86% | 390,000 |
| Jul 16, 2026 | 21.44 | 22.00 | 21.40 | 21.88 | 21.88 | 1.77% | 523,200 |
| Jul 15, 2026 | 21.34 | 21.76 | 21.16 | 21.50 | 21.50 | 0.47% | 497,700 |
| Jul 14, 2026 | 21.36 | 21.60 | 20.56 | 21.40 | 21.40 | - | 556,200 |
| Jul 13, 2026 | 21.00 | 21.76 | 20.40 | 21.40 | 21.40 | 1.90% | 568,200 |
| Jul 10, 2026 | 21.70 | 21.70 | 19.98 | 21.00 | 21.00 | -3.67% | 513,000 |
| Jul 9, 2026 | 22.60 | 23.50 | 21.54 | 21.80 | 21.80 | -3.71% | 562,200 |
| Jul 8, 2026 | 21.40 | 22.86 | 21.10 | 22.64 | 22.64 | 5.60% | 642,900 |
| Jul 7, 2026 | 20.22 | 21.74 | 20.22 | 21.44 | 21.44 | 5.82% | 622,800 |
| Jul 6, 2026 | 21.00 | 21.50 | 20.00 | 20.26 | 20.26 | -3.89% | 540,900 |
| Jul 3, 2026 | 22.00 | 22.06 | 20.62 | 21.08 | 21.08 | -4.18% | 506,700 |
| Jul 2, 2026 | 23.70 | 23.80 | 21.94 | 22.00 | 22.00 | -7.56% | 483,900 |
| Jun 30, 2026 | 24.90 | 25.04 | 23.12 | 23.80 | 23.80 | -4.80% | 324,900 |
| Jun 29, 2026 | 25.90 | 26.30 | 24.60 | 25.00 | 25.00 | -3.85% | 523,500 |
| Jun 26, 2026 | 25.10 | 26.04 | 23.24 | 26.00 | 26.00 | 3.34% | 525,600 |
| Jun 25, 2026 | 24.86 | 25.60 | 23.58 | 25.16 | 25.16 | 1.04% | 497,100 |
| Jun 24, 2026 | 24.66 | 26.24 | 24.66 | 24.90 | 24.90 | 0.81% | 595,800 |
| Jun 23, 2026 | 24.10 | 24.80 | 23.08 | 24.70 | 24.70 | 2.15% | 594,900 |
| Jun 22, 2026 | 23.84 | 24.74 | 23.68 | 24.18 | 24.18 | 1.43% | 688,200 |
| Jun 18, 2026 | 22.10 | 23.92 | 22.04 | 23.84 | 23.84 | 7.58% | 664,500 |
| Jun 17, 2026 | 21.36 | 22.20 | 21.10 | 22.16 | 22.16 | 3.55% | 584,400 |
| Jun 16, 2026 | 20.86 | 21.76 | 20.86 | 21.40 | 21.40 | 2.39% | 540,600 |
| Jun 15, 2026 | 20.30 | 21.24 | 20.28 | 20.90 | 20.90 | 2.96% | 591,000 |
| Jun 12, 2026 | 21.00 | 21.50 | 20.16 | 20.30 | 20.30 | -3.33% | 529,500 |