Jiangsu Lopal Tech. Group Co., Ltd. (HKG:2465)
Hong Kong · Delayed Price · Currency is HKD 6.47
+0.10 (1.57%)
Nov 2, 2026, 4:08 PM HKT
HKG:2465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.41 | 6.69 | 6.30 | 6.47 | 6.47 | 1.57% | 1,855,000 |
| Oct 30, 2026 | 6.32 | 6.57 | 6.28 | 6.37 | 6.37 | -1.47% | 2,305,000 |
| Oct 29, 2026 | 6.73 | 6.73 | 6.44 | 6.46 | 6.46 | -4.01% | 2,103,000 |
| Oct 28, 2026 | 6.62 | 6.82 | 6.66 | 6.73 | 6.73 | 1.58% | 2,343,500 |
| Oct 27, 2026 | 6.98 | 7.10 | 6.58 | 6.63 | 6.63 | -2.72% | 2,191,000 |
| Oct 26, 2026 | 6.84 | 6.94 | 6.68 | 6.81 | 6.81 | -0.29% | 1,855,000 |
| Oct 23, 2026 | 6.59 | 6.86 | 6.29 | 6.83 | 6.83 | 3.72% | 5,572,000 |
| Oct 22, 2026 | 6.99 | 7.03 | 6.56 | 6.59 | 6.59 | -3.66% | 3,201,000 |
| Oct 21, 2026 | 7.25 | 7.25 | 6.80 | 6.84 | 6.84 | -4.94% | 4,806,000 |
| Oct 20, 2026 | 7.22 | 7.43 | 7.17 | 7.19 | 7.19 | -2.44% | 3,348,000 |
| Oct 16, 2026 | 7.51 | 7.58 | 7.32 | 7.37 | 7.37 | -0.47% | 2,051,500 |
| Oct 15, 2026 | 7.62 | 7.62 | 7.31 | 7.41 | 7.41 | -3.39% | 3,654,500 |
| Oct 14, 2026 | 8.08 | 8.08 | 7.66 | 7.67 | 7.67 | -2.97% | 4,078,000 |
| Oct 13, 2026 | 8.37 | 8.42 | 7.81 | 7.90 | 7.90 | -5.62% | 5,309,500 |
| Oct 12, 2026 | 8.89 | 9.06 | 8.36 | 8.37 | 8.37 | -5.42% | 7,863,000 |
| Oct 9, 2026 | 9.70 | 10.17 | 8.82 | 8.85 | 8.85 | -6.25% | 26,399,500 |
| Oct 8, 2026 | 9.20 | 9.86 | 9.20 | 9.44 | 9.44 | 2.66% | 18,361,500 |
| Oct 7, 2026 | 9.24 | 9.27 | 9.04 | 9.20 | 9.20 | -0.43% | 175,000 |
| 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 |