Lens Technology Co., Ltd. (HKG:6613)
Hong Kong · Delayed Price · Currency is HKD 26.30
-0.28 (-1.05%)
Sep 10, 2025, 11:59 AM HKT
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.74 | 27.74 | 26.24 | 26.60 | 26.60 | -3.41% | 11,286,200 |
| Sep 8, 2025 | 26.76 | 28.14 | 26.70 | 27.54 | 27.54 | 3.15% | 18,260,760 |
| Sep 5, 2025 | 26.58 | 26.90 | 25.32 | 26.70 | 26.70 | 3.17% | 10,568,200 |
| Sep 4, 2025 | 26.38 | 28.00 | 25.74 | 25.88 | 25.88 | -1.82% | 14,559,400 |
| Sep 3, 2025 | 26.48 | 26.88 | 26.10 | 26.36 | 26.36 | 0.61% | 8,865,965 |
| Sep 2, 2025 | 28.00 | 28.20 | 25.58 | 26.20 | 26.20 | -6.29% | 21,583,800 |
| Sep 1, 2025 | 27.10 | 27.96 | 26.62 | 27.96 | 27.96 | 3.17% | 12,484,868 |
| Aug 29, 2025 | 27.80 | 27.90 | 26.44 | 27.10 | 27.10 | -1.45% | 15,246,080 |
| Aug 28, 2025 | 28.16 | 28.38 | 26.72 | 27.50 | 27.50 | -1.72% | 27,280,187 |
| Aug 27, 2025 | 28.00 | 29.88 | 27.28 | 27.98 | 27.98 | 7.78% | 45,436,793 |
| Aug 26, 2025 | 24.56 | 26.96 | 24.16 | 25.96 | 25.96 | 5.36% | 27,005,177 |
| Aug 25, 2025 | 24.72 | 25.42 | 24.48 | 24.64 | 24.64 | 1.48% | 16,579,675 |
| Aug 22, 2025 | 23.88 | 24.50 | 23.52 | 24.28 | 24.28 | 2.71% | 12,300,800 |
| Aug 21, 2025 | 23.80 | 25.00 | 23.58 | 23.64 | 23.64 | -0.34% | 24,109,606 |
| Aug 20, 2025 | 22.86 | 24.72 | 22.50 | 23.72 | 23.72 | 2.51% | 19,544,068 |
| Aug 19, 2025 | 23.06 | 23.50 | 22.90 | 23.14 | 23.14 | -0.34% | 6,608,134 |
| Aug 18, 2025 | 22.00 | 23.26 | 22.00 | 23.22 | 23.22 | 6.61% | 14,874,280 |
| Aug 15, 2025 | 21.54 | 21.96 | 21.36 | 21.78 | 21.78 | 1.02% | 5,774,000 |
| Aug 14, 2025 | 21.98 | 22.24 | 21.50 | 21.56 | 21.56 | -1.91% | 6,911,500 |
| Aug 13, 2025 | 21.42 | 22.76 | 21.42 | 21.98 | 21.98 | 2.71% | 13,921,747 |
| Aug 12, 2025 | 21.46 | 21.88 | 21.20 | 21.40 | 21.40 | -0.19% | 9,088,672 |
| Aug 11, 2025 | 20.64 | 21.74 | 20.58 | 21.44 | 21.44 | 3.98% | 16,330,500 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.18 | 20.62 | 20.62 | -2.27% | 8,321,200 |
| Aug 7, 2025 | 20.92 | 21.92 | 20.74 | 21.10 | 21.10 | 2.93% | 20,336,686 |
| Aug 6, 2025 | 20.60 | 20.96 | 20.34 | 20.50 | 20.50 | - | 9,030,395 |
| Aug 5, 2025 | 20.10 | 21.14 | 19.96 | 20.50 | 20.50 | 4.49% | 16,445,200 |
| Aug 4, 2025 | 19.30 | 19.82 | 18.64 | 19.62 | 19.62 | 2.08% | 8,443,500 |
| Aug 1, 2025 | 20.00 | 20.30 | 19.20 | 19.22 | 19.22 | -3.61% | 6,040,300 |
| Jul 31, 2025 | 19.86 | 20.15 | 19.74 | 19.94 | 19.94 | 0.40% | 3,001,000 |
| Jul 30, 2025 | 19.96 | 20.30 | 19.70 | 19.86 | 19.86 | -0.50% | 4,083,720 |
| Jul 29, 2025 | 20.00 | 20.05 | 19.68 | 19.96 | 19.96 | -0.70% | 3,244,899 |
| Jul 28, 2025 | 19.74 | 20.25 | 19.72 | 20.10 | 20.10 | 2.03% | 3,404,029 |
| Jul 25, 2025 | 20.20 | 20.20 | 19.50 | 19.70 | 19.70 | -2.48% | 8,271,800 |
| Jul 24, 2025 | 20.65 | 20.75 | 20.00 | 20.20 | 20.20 | -2.18% | 7,361,600 |
| Jul 23, 2025 | 21.10 | 21.25 | 20.40 | 20.65 | 20.65 | -2.36% | 4,809,900 |
| Jul 22, 2025 | 21.00 | 21.45 | 20.30 | 21.15 | 21.15 | 0.95% | 7,661,600 |
| Jul 21, 2025 | 20.80 | 21.30 | 20.50 | 20.95 | 20.95 | 0.72% | 11,734,500 |
| Jul 18, 2025 | 21.20 | 21.25 | 20.15 | 20.80 | 20.80 | -0.48% | 12,396,048 |
| Jul 17, 2025 | 19.36 | 21.20 | 19.34 | 20.90 | 20.90 | 8.07% | 24,329,860 |
| Jul 16, 2025 | 19.36 | 19.76 | 19.24 | 19.34 | 19.34 | -0.51% | 10,633,600 |
| Jul 15, 2025 | 19.02 | 19.50 | 18.62 | 19.44 | 19.44 | 2.32% | 15,107,400 |
| Jul 14, 2025 | 18.46 | 19.22 | 18.30 | 19.00 | 19.00 | 2.04% | 11,489,089 |
| Jul 11, 2025 | 19.38 | 19.50 | 18.54 | 18.62 | 18.62 | -4.81% | 18,629,000 |
| Jul 10, 2025 | 19.70 | 19.84 | 19.10 | 19.56 | 19.56 | -1.41% | 22,059,486 |