Luxshare Precision Industry Co., Ltd. (HKG:2475)
Hong Kong · Delayed Price · Currency is HKD 48.80
+0.60 (1.24%)
Oct 28, 2026, 10:45 AM HKT
HKG:2475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 48.80 | 49.12 | 48.00 | 48.80 | 48.80 | 1.24% | 2,342,634 |
| Oct 27, 2026 | 49.60 | 49.68 | 48.02 | 48.20 | 48.20 | -1.63% | 2,342,934 |
| Oct 26, 2026 | 50.00 | 50.20 | 48.00 | 49.00 | 49.00 | -2.00% | 3,239,957 |
| Oct 23, 2026 | 47.00 | 50.30 | 43.46 | 50.00 | 50.00 | 6.38% | 12,114,511 |
| Oct 22, 2026 | 49.46 | 49.86 | 46.48 | 47.00 | 47.00 | -4.78% | 4,051,076 |
| Oct 21, 2026 | 47.62 | 49.92 | 46.86 | 49.36 | 49.36 | 3.87% | 7,315,636 |
| Oct 20, 2026 | 47.06 | 48.34 | 46.30 | 47.52 | 47.52 | 1.76% | 3,537,165 |
| Oct 16, 2026 | 45.74 | 47.00 | 45.58 | 46.70 | 46.70 | 3.14% | 2,691,565 |
| Oct 15, 2026 | 47.00 | 47.00 | 44.48 | 45.28 | 45.28 | -5.94% | 4,856,596 |
| Oct 14, 2026 | 48.68 | 49.62 | 47.92 | 48.14 | 48.14 | -1.47% | 2,264,229 |
| Oct 13, 2026 | 49.02 | 49.38 | 47.64 | 48.86 | 48.86 | -1.29% | 2,598,400 |
| Oct 12, 2026 | 48.98 | 51.30 | 48.90 | 49.50 | 49.50 | -2.08% | 3,295,051 |
| Oct 9, 2026 | 51.50 | 51.50 | 48.08 | 50.55 | 50.55 | -0.49% | 5,590,985 |
| Oct 8, 2026 | 53.00 | 54.05 | 50.40 | 50.80 | 50.80 | -2.59% | 3,545,943 |
| Oct 7, 2026 | 52.30 | 52.80 | 50.70 | 52.15 | 52.15 | -0.29% | 3,334,420 |
| Oct 6, 2026 | 53.35 | 53.40 | 51.50 | 52.30 | 52.30 | -1.97% | 1,757,551 |
| Oct 5, 2026 | 53.00 | 53.75 | 52.10 | 53.35 | 53.35 | 0.76% | 1,073,982 |
| Oct 2, 2026 | 53.55 | 54.05 | 52.65 | 52.95 | 52.95 | -1.12% | 436,685 |
| Sep 30, 2026 | 54.50 | 54.50 | 52.50 | 53.55 | 53.55 | -1.11% | 1,279,750 |
| Sep 29, 2026 | 53.00 | 54.40 | 52.10 | 54.15 | 54.15 | 3.04% | 4,538,506 |
| Sep 28, 2026 | 56.20 | 56.45 | 52.15 | 52.55 | 52.55 | -6.24% | 4,194,365 |
| Sep 25, 2026 | 56.80 | 56.90 | 55.55 | 56.05 | 56.05 | -1.23% | 726,785 |
| Sep 24, 2026 | 59.15 | 59.20 | 56.15 | 56.75 | 56.75 | -4.22% | 2,848,093 |
| Sep 23, 2026 | 60.75 | 60.75 | 59.00 | 59.25 | 59.25 | -1.66% | 1,056,900 |
| Sep 22, 2026 | 60.00 | 60.95 | 59.05 | 60.25 | 60.25 | 2.12% | 2,292,500 |
| Sep 21, 2026 | 58.80 | 60.10 | 58.60 | 59.00 | 59.00 | 0.34% | 2,121,589 |
| Sep 18, 2026 | 57.60 | 58.80 | 57.15 | 58.80 | 58.80 | 3.70% | 2,214,400 |
| Sep 17, 2026 | 58.10 | 58.50 | 56.70 | 56.70 | 56.70 | -3.08% | 1,326,100 |
| Sep 16, 2026 | 56.35 | 59.15 | 56.35 | 58.50 | 58.50 | 4.05% | 2,724,000 |
| 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 |