Jiangsu Lopal Tech. Group Co., Ltd. (HKG:2465)
Hong Kong · Delayed Price · Currency is HKD 9.95
0.00 (0.00%)
Aug 24, 2026, 4:08 PM HKT
HKG:2465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 10.30 | 10.63 | 9.74 | 9.88 | 9.88 | -4.08% | 10,793,000 |
| Jul 27, 2026 | 9.83 | 10.50 | 9.75 | 10.30 | 10.30 | 7.40% | 15,174,000 |
| Jul 24, 2026 | 9.89 | 10.01 | 9.55 | 9.59 | 9.59 | -3.91% | 4,150,000 |
| Jul 23, 2026 | 9.61 | 10.21 | 9.53 | 9.98 | 9.98 | 4.83% | 10,260,000 |
| Jul 22, 2026 | 9.57 | 9.63 | 9.30 | 9.52 | 9.52 | 0.53% | 4,039,000 |
| Jul 21, 2026 | 9.30 | 9.51 | 8.93 | 9.47 | 9.47 | 2.38% | 8,189,000 |
| Jul 20, 2026 | 9.52 | 9.66 | 9.01 | 9.25 | 9.25 | -2.84% | 6,142,000 |
| Jul 17, 2026 | 10.36 | 10.50 | 9.25 | 9.52 | 9.52 | -6.39% | 8,733,000 |
| Jul 16, 2026 | 10.19 | 10.44 | 9.97 | 10.17 | 10.17 | 0.10% | 4,689,500 |
| Jul 15, 2026 | 10.48 | 10.52 | 10.07 | 10.16 | 10.16 | -1.55% | 5,064,000 |
| Jul 14, 2026 | 10.60 | 10.91 | 9.90 | 10.32 | 10.32 | -2.64% | 8,238,500 |
| Jul 13, 2026 | 10.30 | 10.66 | 9.84 | 10.60 | 10.60 | 4.13% | 9,927,000 |
| Jul 10, 2026 | 10.60 | 10.89 | 10.03 | 10.18 | 10.18 | -1.93% | 11,851,000 |
| Jul 9, 2026 | 11.12 | 11.17 | 10.30 | 10.38 | 10.38 | -6.99% | 12,608,500 |
| Jul 8, 2026 | 12.60 | 12.72 | 11.03 | 11.16 | 11.16 | -12.88% | 13,125,000 |
| Jul 7, 2026 | 12.01 | 12.82 | 11.94 | 12.81 | 12.81 | 8.01% | 15,940,500 |
| Jul 6, 2026 | 12.51 | 12.92 | 11.86 | 11.86 | 11.86 | -5.42% | 8,427,500 |
| Jul 3, 2026 | 12.31 | 12.66 | 12.04 | 12.54 | 12.54 | 3.47% | 10,994,500 |
| Jul 2, 2026 | 11.78 | 12.46 | 11.40 | 12.12 | 12.12 | 7.45% | 17,151,700 |
| Jun 30, 2026 | 11.00 | 11.47 | 10.92 | 11.28 | 11.28 | 1.99% | 10,950,892 |
| Jun 29, 2026 | 10.79 | 11.16 | 10.28 | 11.06 | 11.06 | 2.88% | 13,162,500 |
| Jun 26, 2026 | 12.88 | 12.95 | 10.75 | 10.75 | 10.75 | -15.82% | 19,505,500 |
| Jun 25, 2026 | 13.44 | 13.45 | 12.68 | 12.77 | 12.77 | -6.31% | 11,190,500 |
| Jun 24, 2026 | 13.30 | 13.70 | 12.36 | 13.63 | 13.63 | 3.97% | 22,938,000 |
| Jun 23, 2026 | 13.80 | 14.33 | 13.11 | 13.11 | 13.11 | -3.10% | 22,227,500 |
| Jun 22, 2026 | 12.38 | 13.91 | 12.24 | 13.53 | 13.53 | 9.64% | 25,904,500 |
| Jun 18, 2026 | 13.64 | 13.81 | 12.32 | 12.34 | 12.34 | -9.53% | 13,114,000 |
| Jun 17, 2026 | 14.02 | 14.25 | 13.39 | 13.64 | 13.64 | -5.08% | 9,819,000 |
| Jun 16, 2026 | 13.85 | 15.04 | 13.68 | 14.37 | 14.37 | 3.98% | 20,874,000 |
| Jun 15, 2026 | 14.13 | 14.37 | 13.51 | 13.82 | 13.82 | -0.29% | 10,732,000 |
| Jun 12, 2026 | 12.86 | 14.11 | 12.70 | 13.86 | 13.86 | 10.44% | 17,064,500 |