LX Technology Group Limited (HKG:2436)
Hong Kong · Delayed Price · Currency is HKD 13.07
+0.09 (0.69%)
Apr 15, 2026, 3:57 PM HKT
LX Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Feb 24, 2026 | 10.95 | 10.95 | 10.90 | 10.91 | 10.91 | -0.73% | 9,900 |
| Feb 23, 2026 | 11.79 | 11.79 | 10.80 | 10.99 | 10.99 | -0.09% | 11,400 |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.29% | - |
| Feb 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 12, 2026 | 10.86 | 10.86 | 10.85 | 10.86 | 10.86 | -1.09% | 600 |
| Feb 11, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Feb 10, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -2.83% | 1,500 |
| Feb 9, 2026 | 12.10 | 12.10 | 11.20 | 11.32 | 11.32 | -6.45% | 12,000 |
| Feb 6, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -3.20% | 2,100 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 1,800 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -3.79% | 8,700 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.20 | 13.20 | 13.20 | -5.44% | 8,400 |
| Feb 2, 2026 | 13.95 | 13.96 | 13.40 | 13.96 | 13.96 | -0.29% | 6,900 |
| Jan 30, 2026 | 13.60 | 14.01 | 13.60 | 14.00 | 14.00 | 0.72% | 6,000 |
| Jan 29, 2026 | 13.31 | 14.00 | 13.30 | 13.90 | 13.90 | 2.96% | 7,500 |
| Jan 28, 2026 | 13.50 | 13.51 | 13.00 | 13.50 | 13.50 | - | 18,600 |