Jiangsu Lopal Tech. Group Co., Ltd. (HKG:2465)
Hong Kong · Delayed Price · Currency is HKD 9.20
-0.04 (-0.43%)
Oct 7, 2026, 4:08 PM HKT
HKG:2465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.22 | 9.27 | 9.04 | 9.20 | 9.20 | -0.43% | 175,500 |
| Oct 6, 2026 | 9.15 | 9.25 | 9.06 | 9.24 | 9.24 | 2.61% | 254,500 |
| Oct 5, 2026 | 9.02 | 9.05 | 8.78 | 9.00 | 9.00 | -0.33% | 160,000 |
| Oct 2, 2026 | 9.20 | 9.20 | 8.82 | 9.03 | 9.03 | -2.27% | 239,500 |
| Sep 30, 2026 | 8.83 | 9.42 | 8.69 | 9.24 | 9.24 | 6.33% | 13,112,000 |
| Sep 29, 2026 | 8.32 | 8.89 | 8.32 | 8.69 | 8.69 | 3.21% | 3,863,500 |
| Sep 28, 2026 | 8.87 | 8.87 | 8.35 | 8.42 | 8.42 | -5.76% | 2,734,000 |
| Sep 25, 2026 | 9.21 | 9.21 | 8.48 | 8.94 | 8.94 | 2.64% | 253,500 |
| Sep 24, 2026 | 8.82 | 8.86 | 8.66 | 8.71 | 8.71 | -2.19% | 1,290,000 |
| Sep 23, 2026 | 9.05 | 9.05 | 8.79 | 8.90 | 8.90 | -0.95% | 1,165,000 |
| Sep 22, 2026 | 8.98 | 9.14 | 8.94 | 8.99 | 8.99 | -0.28% | 1,444,000 |
| Sep 21, 2026 | 8.85 | 9.06 | 8.85 | 9.01 | 9.01 | 0.45% | 1,795,000 |
| Sep 18, 2026 | 8.86 | 8.97 | 8.82 | 8.97 | 8.97 | 2.11% | 1,552,000 |
| Sep 17, 2026 | 8.88 | 9.00 | 8.74 | 8.79 | 8.79 | -1.51% | 1,061,000 |
| Sep 16, 2026 | 8.80 | 9.08 | 8.59 | 8.92 | 8.92 | 1.02% | 3,258,000 |
| Sep 15, 2026 | 8.95 | 9.04 | 8.72 | 8.83 | 8.83 | -0.73% | 2,136,000 |
| Sep 14, 2026 | 8.90 | 9.06 | 8.60 | 8.90 | 8.90 | 0.85% | 2,799,500 |
| Sep 11, 2026 | 9.03 | 9.03 | 8.45 | 8.82 | 8.82 | -2.11% | 3,632,000 |
| Sep 10, 2026 | 9.20 | 9.24 | 8.95 | 9.01 | 9.01 | -2.28% | 1,236,000 |
| Sep 9, 2026 | 9.20 | 9.28 | 9.08 | 9.22 | 9.22 | 0.33% | 2,691,000 |
| Sep 8, 2026 | 9.40 | 9.50 | 9.19 | 9.19 | 9.19 | -1.87% | 3,478,500 |
| Sep 7, 2026 | 9.54 | 9.54 | 9.30 | 9.37 | 9.37 | -0.37% | 2,386,500 |
| Sep 4, 2026 | 9.81 | 9.88 | 9.38 | 9.40 | 9.40 | -3.09% | 4,393,500 |
| Sep 3, 2026 | 9.48 | 10.11 | 9.48 | 9.70 | 9.70 | 2.97% | 5,882,000 |
| Sep 2, 2026 | 9.78 | 9.78 | 9.37 | 9.42 | 9.42 | -3.78% | 2,707,000 |
| Sep 1, 2026 | 10.00 | 10.16 | 9.77 | 9.79 | 9.79 | -2.00% | 2,137,500 |
| Aug 31, 2026 | 10.02 | 10.08 | 9.83 | 9.99 | 9.99 | -1.58% | 1,651,000 |
| Aug 28, 2026 | 10.10 | 10.35 | 10.04 | 10.15 | 10.15 | 0.69% | 3,327,000 |
| Aug 27, 2026 | 10.09 | 10.15 | 9.82 | 10.08 | 10.08 | 1.15% | 3,485,000 |
| Aug 26, 2026 | 9.72 | 10.01 | 9.68 | 9.97 | 9.97 | 2.63% | 3,161,000 |
| Aug 25, 2026 | 10.00 | 10.00 | 9.53 | 9.71 | 9.71 | -2.36% | 3,449,000 |
| Aug 24, 2026 | 10.07 | 10.46 | 9.90 | 9.95 | 9.95 | - | 7,621,000 |
| Aug 21, 2026 | 9.35 | 10.03 | 9.34 | 9.95 | 9.95 | 6.59% | 9,901,000 |
| Aug 20, 2026 | 9.74 | 9.74 | 9.31 | 9.33 | 9.33 | -2.71% | 5,215,000 |
| Aug 19, 2026 | 9.86 | 10.03 | 9.50 | 9.59 | 9.59 | -2.74% | 4,608,500 |
| Aug 18, 2026 | 10.53 | 10.53 | 9.84 | 9.86 | 9.86 | -5.56% | 7,096,000 |
| Aug 17, 2026 | 10.14 | 10.47 | 9.91 | 10.44 | 10.44 | 4.45% | 7,579,500 |
| Aug 14, 2026 | 10.08 | 10.33 | 9.92 | 10.00 | 10.00 | 0.35% | 5,964,664 |
| Aug 13, 2026 | 10.20 | 10.20 | 9.91 | 9.96 | 9.96 | -1.97% | 4,163,500 |
| Aug 12, 2026 | 10.23 | 10.49 | 10.08 | 10.16 | 10.16 | 0.10% | 6,260,000 |
| Aug 11, 2026 | 10.52 | 10.52 | 10.12 | 10.15 | 10.15 | -2.96% | 2,980,500 |
| Aug 10, 2026 | 10.42 | 10.96 | 10.24 | 10.46 | 10.46 | 2.45% | 12,465,500 |
| Aug 7, 2026 | 10.36 | 10.49 | 10.11 | 10.21 | 10.21 | -0.68% | 3,376,000 |
| Aug 6, 2026 | 10.55 | 10.55 | 10.12 | 10.28 | 10.28 | -1.15% | 3,390,000 |
| Aug 5, 2026 | 10.08 | 10.40 | 10.01 | 10.40 | 10.40 | 3.48% | 5,503,000 |
| Aug 4, 2026 | 9.90 | 10.07 | 9.80 | 10.05 | 10.05 | 1.88% | 3,470,500 |
| Aug 3, 2026 | 9.80 | 9.94 | 9.73 | 9.87 | 9.87 | 0.46% | 2,160,500 |
| Jul 31, 2026 | 9.90 | 10.10 | 9.69 | 9.82 | 9.82 | 1.97% | 4,633,000 |
| Jul 30, 2026 | 10.03 | 10.06 | 9.58 | 9.63 | 9.63 | -3.99% | 3,859,000 |
| Jul 29, 2026 | 10.04 | 10.36 | 9.49 | 10.03 | 10.03 | 1.52% | 8,352,000 |