Jiangsu Lopal Tech. Group Co., Ltd. (HKG:2465)
Hong Kong · Delayed Price · Currency is HKD 11.75
-0.19 (-1.59%)
At close: Oct 31, 2025
Jiangsu Lopal Tech. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.86 | 13.10 | 11.57 | 11.75 | 11.75 | -1.59% | 38,878,000 |
| Oct 30, 2025 | 11.29 | 12.17 | 11.29 | 11.94 | 11.94 | 5.20% | 13,239,000 |
| Oct 28, 2025 | 11.31 | 11.60 | 11.10 | 11.35 | 11.35 | 0.44% | 4,480,503 |
| Oct 27, 2025 | 11.13 | 11.68 | 11.13 | 11.30 | 11.30 | 1.99% | 6,453,504 |
| Oct 24, 2025 | 10.71 | 11.13 | 10.71 | 11.08 | 11.08 | 3.94% | 5,527,001 |
| Oct 23, 2025 | 10.50 | 10.78 | 10.09 | 10.66 | 10.66 | 1.52% | 5,246,500 |
| Oct 22, 2025 | 10.85 | 10.85 | 10.40 | 10.50 | 10.50 | -1.69% | 2,483,500 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.61 | 10.68 | 10.68 | -0.47% | 3,400,500 |
| Oct 20, 2025 | 10.95 | 11.00 | 10.62 | 10.73 | 10.73 | 0.28% | 6,078,500 |
| Oct 17, 2025 | 11.64 | 11.86 | 10.60 | 10.70 | 10.70 | -6.88% | 7,750,500 |
| Oct 16, 2025 | 11.32 | 11.89 | 11.32 | 11.49 | 11.49 | -2.30% | 4,418,000 |
| Oct 15, 2025 | 11.84 | 12.26 | 11.55 | 11.76 | 11.76 | 0.77% | 6,802,500 |
| Oct 14, 2025 | 12.60 | 12.60 | 11.40 | 11.67 | 11.67 | -4.19% | 7,131,000 |
| Oct 13, 2025 | 11.33 | 12.30 | 11.30 | 12.18 | 12.18 | 0.08% | 9,552,000 |
| Oct 10, 2025 | 12.40 | 13.44 | 12.04 | 12.17 | 12.17 | -3.41% | 14,900,000 |
| Oct 9, 2025 | 13.20 | 13.55 | 12.58 | 12.60 | 12.60 | -8.16% | 15,192,500 |
| Oct 8, 2025 | 13.14 | 13.83 | 12.84 | 13.72 | 13.72 | 4.65% | 1,908,500 |
| Oct 6, 2025 | 13.05 | 13.36 | 12.74 | 13.11 | 13.11 | -1.28% | 1,212,311 |
| Oct 3, 2025 | 13.30 | 13.43 | 12.77 | 13.28 | 13.28 | -0.52% | 1,848,500 |
| Oct 2, 2025 | 12.50 | 13.49 | 12.28 | 13.35 | 13.35 | 7.92% | 4,233,500 |
| Sep 30, 2025 | 12.10 | 12.60 | 11.85 | 12.37 | 12.37 | 4.56% | 19,307,180 |
| Sep 29, 2025 | 11.34 | 12.43 | 11.34 | 11.83 | 11.83 | 4.41% | 24,586,500 |
| Sep 26, 2025 | 11.60 | 11.99 | 11.33 | 11.33 | 11.33 | -2.50% | 14,635,500 |
| Sep 25, 2025 | 11.98 | 12.10 | 11.60 | 11.62 | 11.62 | -1.69% | 11,873,500 |
| Sep 24, 2025 | 11.81 | 12.35 | 11.47 | 11.82 | 11.82 | 0.08% | 17,419,000 |
| Sep 23, 2025 | 12.00 | 12.38 | 11.68 | 11.81 | 11.81 | -0.42% | 13,672,000 |
| Sep 22, 2025 | 11.74 | 12.03 | 11.40 | 11.86 | 11.86 | 1.28% | 10,763,500 |
| Sep 19, 2025 | 12.00 | 12.71 | 11.67 | 11.71 | 11.71 | -2.42% | 31,433,500 |
| Sep 18, 2025 | 12.16 | 12.37 | 11.60 | 12.00 | 12.00 | -1.56% | 31,582,500 |
| Sep 17, 2025 | 13.01 | 13.73 | 11.75 | 12.19 | 12.19 | -4.77% | 93,580,000 |
| Sep 16, 2025 | 11.53 | 13.98 | 11.20 | 12.80 | 12.80 | 27.62% | 170,017,000 |
| Sep 15, 2025 | 10.15 | 10.76 | 9.97 | 10.03 | 10.03 | 0.91% | 18,271,500 |
| Sep 12, 2025 | 9.86 | 10.18 | 9.71 | 9.94 | 9.94 | 0.61% | 12,780,510 |
| Sep 11, 2025 | 10.08 | 10.08 | 9.64 | 9.88 | 9.88 | -1.50% | 11,640,500 |
| Sep 10, 2025 | 10.15 | 10.40 | 9.73 | 10.03 | 10.03 | -3.00% | 11,511,000 |
| Sep 9, 2025 | 11.13 | 11.23 | 10.31 | 10.34 | 10.34 | -6.26% | 16,206,300 |
| Sep 8, 2025 | 10.42 | 11.35 | 9.83 | 11.03 | 11.03 | 8.46% | 33,742,500 |
| Sep 5, 2025 | 9.17 | 10.44 | 9.00 | 10.17 | 10.17 | 13.00% | 42,951,000 |
| Sep 4, 2025 | 9.00 | 9.51 | 8.88 | 9.00 | 9.00 | -0.99% | 14,923,500 |
| Sep 3, 2025 | 9.11 | 9.43 | 8.96 | 9.09 | 9.09 | 0.11% | 8,805,000 |
| Sep 2, 2025 | 9.45 | 9.48 | 8.96 | 9.08 | 9.08 | -3.30% | 10,699,500 |
| Sep 1, 2025 | 9.84 | 10.02 | 9.16 | 9.39 | 9.39 | -4.57% | 18,068,000 |
| Aug 29, 2025 | 10.04 | 10.80 | 9.83 | 9.84 | 9.84 | -2.09% | 19,579,000 |
| Aug 28, 2025 | 10.40 | 10.82 | 9.87 | 10.05 | 10.05 | -2.62% | 11,217,000 |
| Aug 27, 2025 | 10.46 | 10.85 | 9.96 | 10.32 | 10.32 | -0.10% | 19,146,500 |
| Aug 26, 2025 | 9.80 | 10.65 | 9.51 | 10.33 | 10.33 | 6.49% | 23,323,500 |
| Aug 25, 2025 | 9.19 | 9.90 | 9.02 | 9.70 | 9.70 | 7.66% | 17,052,500 |
| Aug 22, 2025 | 9.45 | 9.46 | 8.87 | 9.01 | 9.01 | -2.07% | 16,857,500 |
| Aug 21, 2025 | 9.27 | 9.47 | 9.00 | 9.20 | 9.20 | -4.17% | 14,892,000 |
| Aug 20, 2025 | 9.90 | 10.01 | 9.17 | 9.60 | 9.60 | -5.88% | 18,539,500 |