Luxshare Precision Industry Co., Ltd. (HKG:2475)
Hong Kong · Delayed Price · Currency is HKD 58.30
+1.95 (3.46%)
Sep 16, 2026, 2:54 PM HKT
HKG:2475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 57.20 | 58.15 | 56.05 | 56.35 | 56.22 | -1.14% | 2,052,775 |
| Sep 14, 2026 | 58.95 | 58.95 | 56.40 | 57.00 | 56.87 | -3.39% | 4,090,314 |
| Sep 11, 2026 | 59.00 | 59.60 | 57.00 | 59.00 | 58.87 | 1.37% | 3,805,787 |
| Sep 10, 2026 | 60.80 | 60.95 | 58.20 | 58.20 | 58.07 | -5.98% | 2,498,696 |
| Sep 9, 2026 | 60.10 | 62.35 | 60.05 | 61.90 | 61.76 | 3.51% | 2,602,246 |
| Sep 8, 2026 | 61.85 | 62.05 | 59.65 | 59.80 | 59.67 | -2.61% | 1,636,787 |
| Sep 7, 2026 | 59.60 | 62.05 | 59.30 | 61.40 | 61.26 | 4.07% | 4,002,800 |
| Sep 4, 2026 | 60.55 | 61.70 | 58.50 | 59.00 | 58.87 | -2.07% | 2,981,538 |
| Sep 3, 2026 | 63.60 | 64.00 | 60.15 | 60.25 | 60.11 | -5.27% | 2,685,500 |
| Sep 2, 2026 | 63.40 | 63.65 | 61.80 | 63.60 | 63.46 | 0.16% | 2,409,400 |
| Sep 1, 2026 | 63.80 | 63.80 | 61.80 | 63.50 | 63.36 | 0.79% | 2,332,469 |
| Aug 31, 2026 | 63.45 | 63.80 | 62.00 | 63.00 | 62.86 | -0.87% | 2,723,911 |
| Aug 28, 2026 | 64.05 | 66.20 | 62.35 | 63.55 | 63.41 | -0.78% | 4,374,100 |
| Aug 27, 2026 | 63.55 | 64.30 | 62.60 | 64.05 | 63.91 | 1.10% | 5,823,800 |
| Aug 26, 2026 | 59.80 | 63.50 | 58.55 | 63.35 | 63.21 | 6.65% | 5,463,032 |
| Aug 25, 2026 | 59.00 | 60.20 | 56.40 | 59.40 | 59.27 | 0.93% | 3,665,264 |
| Aug 24, 2026 | 61.10 | 61.10 | 58.25 | 58.85 | 58.72 | -3.68% | 1,879,991 |
| Aug 21, 2026 | 59.30 | 61.10 | 58.95 | 61.10 | 60.96 | 3.04% | 2,438,494 |
| Aug 20, 2026 | 60.00 | 61.05 | 58.60 | 59.30 | 59.17 | 0.51% | 3,625,168 |
| Aug 19, 2026 | 60.55 | 62.40 | 57.60 | 59.00 | 58.87 | -4.22% | 4,617,600 |
| Aug 18, 2026 | 63.40 | 64.15 | 60.70 | 61.60 | 61.46 | -2.84% | 3,449,094 |
| Aug 17, 2026 | 61.40 | 64.40 | 60.25 | 63.40 | 63.26 | 4.97% | 6,790,107 |
| Aug 14, 2026 | 60.55 | 61.60 | 59.65 | 60.40 | 60.26 | -0.17% | 2,552,800 |
| Aug 13, 2026 | 63.70 | 63.80 | 60.15 | 60.50 | 60.36 | -4.95% | 3,190,459 |
| Aug 12, 2026 | 62.00 | 64.90 | 61.80 | 63.65 | 63.51 | 3.33% | 6,672,908 |
| Aug 11, 2026 | 62.95 | 63.00 | 59.30 | 61.60 | 61.46 | -0.81% | 3,785,601 |
| Aug 10, 2026 | 63.50 | 66.15 | 61.10 | 62.10 | 61.96 | -1.97% | 6,017,000 |
| Aug 7, 2026 | 61.00 | 63.45 | 59.75 | 63.35 | 63.21 | 3.85% | 5,202,388 |
| Aug 6, 2026 | 57.45 | 63.65 | 57.00 | 61.00 | 60.86 | 4.18% | 6,834,530 |
| Aug 5, 2026 | 56.80 | 59.65 | 56.50 | 58.55 | 58.42 | 1.12% | 2,601,439 |
| Aug 4, 2026 | 54.60 | 58.75 | 54.60 | 57.90 | 57.77 | 6.24% | 3,532,704 |
| Aug 3, 2026 | 55.90 | 57.00 | 53.35 | 54.50 | 54.38 | -2.15% | 3,427,696 |
| Jul 31, 2026 | 60.00 | 60.45 | 54.55 | 55.70 | 55.57 | -3.97% | 7,579,576 |
| Jul 30, 2026 | 59.15 | 59.15 | 55.35 | 58.00 | 57.87 | -1.94% | 3,507,535 |
| Jul 29, 2026 | 57.20 | 59.95 | 56.10 | 59.15 | 59.02 | 3.41% | 2,756,193 |
| Jul 28, 2026 | 61.15 | 62.25 | 55.85 | 57.20 | 57.07 | -9.57% | 7,824,523 |
| Jul 27, 2026 | 61.80 | 63.30 | 60.20 | 63.25 | 63.11 | 2.02% | 3,849,900 |
| Jul 24, 2026 | 59.00 | 62.90 | 58.05 | 62.00 | 61.86 | 5.00% | 5,230,620 |
| Jul 23, 2026 | 56.80 | 60.00 | 56.55 | 59.05 | 58.92 | 4.51% | 2,286,849 |
| Jul 22, 2026 | 58.05 | 59.00 | 56.30 | 56.50 | 56.37 | -2.50% | 2,629,300 |
| Jul 21, 2026 | 52.05 | 58.50 | 52.05 | 57.95 | 57.82 | 11.02% | 5,812,985 |
| Jul 20, 2026 | 55.50 | 55.50 | 50.95 | 52.20 | 52.08 | -2.34% | 5,990,744 |
| Jul 17, 2026 | 59.80 | 60.00 | 53.25 | 53.45 | 53.33 | -10.92% | 8,058,137 |
| Jul 16, 2026 | 62.80 | 64.00 | 60.00 | 60.00 | 59.86 | -4.76% | 7,432,250 |
| Jul 15, 2026 | 63.25 | 63.30 | 62.20 | 63.00 | 62.86 | -0.32% | 5,693,285 |
| Jul 14, 2026 | 61.00 | 63.40 | 59.40 | 63.20 | 63.06 | 2.93% | 7,007,238 |
| Jul 13, 2026 | 63.25 | 63.55 | 59.60 | 61.40 | 61.26 | -2.54% | 9,256,487 |
| Jul 10, 2026 | 61.95 | 63.75 | 60.15 | 63.00 | 62.86 | 1.12% | 23,201,253 |
| Jul 9, 2026 | 63.25 | 63.25 | 57.20 | 62.30 | 62.16 | -1.55% | 71,068,706 |
| Jul 8, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.14 | - | - |