Lens Technology Co., Ltd. (HKG:6613)
Hong Kong · Delayed Price · Currency is HKD 25.66
+0.46 (1.83%)
At close: Dec 5, 2025
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.92 | 24.98 | 25.66 | 25.66 | 1.83% | 5,056,453 |
| Dec 4, 2025 | 24.78 | 25.30 | 24.40 | 25.20 | 25.20 | 2.61% | 5,317,751 |
| Dec 3, 2025 | 25.00 | 25.42 | 24.40 | 24.56 | 24.56 | -2.07% | 2,736,100 |
| Dec 2, 2025 | 26.08 | 26.20 | 25.00 | 25.08 | 25.08 | -0.63% | 9,183,770 |
| Dec 1, 2025 | 24.12 | 25.52 | 24.16 | 25.24 | 25.24 | 4.90% | 9,905,830 |
| Nov 28, 2025 | 23.82 | 24.32 | 23.80 | 24.06 | 24.06 | 1.52% | 2,549,180 |
| Nov 27, 2025 | 23.68 | 24.26 | 23.68 | 23.70 | 23.70 | 0.08% | 3,175,631 |
| Nov 26, 2025 | 23.58 | 24.12 | 23.38 | 23.68 | 23.68 | 0.59% | 3,748,600 |
| Nov 25, 2025 | 23.14 | 24.24 | 23.14 | 23.54 | 23.54 | 2.17% | 7,003,914 |
| Nov 24, 2025 | 23.04 | 23.26 | 22.40 | 23.04 | 23.04 | 0.96% | 3,369,200 |
| Nov 21, 2025 | 23.50 | 23.50 | 22.30 | 22.82 | 22.82 | -3.31% | 8,886,640 |
| Nov 20, 2025 | 24.60 | 24.76 | 23.46 | 23.60 | 23.60 | -2.24% | 5,400,400 |
| Nov 19, 2025 | 24.22 | 24.68 | 24.02 | 24.14 | 24.14 | -1.07% | 2,386,000 |
| Nov 18, 2025 | 24.68 | 24.88 | 24.20 | 24.40 | 24.40 | -0.65% | 3,859,966 |
| Nov 17, 2025 | 25.30 | 25.30 | 24.42 | 24.56 | 24.56 | -3.08% | 4,637,400 |
| Nov 14, 2025 | 26.10 | 26.10 | 25.12 | 25.34 | 25.34 | -3.87% | 5,902,000 |
| Nov 13, 2025 | 26.78 | 26.78 | 26.20 | 26.36 | 26.36 | -0.90% | 2,955,335 |
| Nov 12, 2025 | 26.22 | 27.10 | 26.20 | 26.60 | 26.60 | 1.60% | 3,731,338 |
| Nov 11, 2025 | 26.88 | 27.12 | 26.02 | 26.18 | 26.18 | -1.58% | 4,641,000 |
| Nov 10, 2025 | 26.86 | 26.86 | 25.80 | 26.60 | 26.60 | 0.23% | 4,818,186 |
| Nov 7, 2025 | 26.82 | 27.60 | 26.42 | 26.54 | 26.54 | -1.41% | 11,095,760 |
| Nov 6, 2025 | 25.36 | 27.50 | 24.78 | 26.92 | 26.92 | 6.40% | 15,239,250 |
| Nov 5, 2025 | 24.52 | 25.36 | 24.00 | 25.30 | 25.30 | 1.61% | 3,913,000 |
| Nov 4, 2025 | 26.26 | 26.46 | 24.90 | 24.90 | 24.90 | -6.04% | 7,373,371 |
| Nov 3, 2025 | 26.60 | 26.76 | 25.88 | 26.50 | 26.50 | -0.38% | 3,053,230 |
| Oct 31, 2025 | 27.00 | 27.60 | 26.60 | 26.60 | 26.60 | -0.15% | 5,699,682 |
| Oct 30, 2025 | 27.96 | 28.08 | 26.50 | 26.64 | 26.64 | -2.63% | 5,305,393 |
| Oct 28, 2025 | 28.18 | 28.18 | 26.92 | 27.36 | 27.36 | -1.16% | 3,229,400 |
| Oct 27, 2025 | 27.80 | 28.30 | 27.30 | 27.68 | 27.68 | 2.67% | 6,776,400 |
| Oct 24, 2025 | 26.10 | 27.32 | 26.10 | 26.96 | 26.96 | 3.69% | 8,676,587 |
| Oct 23, 2025 | 26.96 | 26.96 | 25.72 | 26.00 | 26.00 | -3.56% | 5,884,158 |
| Oct 22, 2025 | 26.72 | 27.92 | 26.42 | 26.96 | 26.96 | 0.30% | 8,979,903 |
| Oct 21, 2025 | 26.98 | 27.94 | 26.66 | 26.88 | 26.88 | 4.92% | 14,777,800 |
| Oct 20, 2025 | 25.98 | 26.02 | 25.40 | 25.62 | 25.62 | 2.07% | 3,298,820 |
| Oct 17, 2025 | 26.36 | 26.36 | 24.90 | 25.10 | 25.10 | -5.07% | 6,931,861 |
| Oct 16, 2025 | 26.78 | 27.50 | 26.28 | 26.44 | 26.44 | -0.38% | 8,375,900 |
| Oct 15, 2025 | 26.12 | 26.82 | 25.58 | 26.54 | 26.54 | 2.08% | 9,644,647 |
| Oct 14, 2025 | 27.78 | 28.00 | 25.74 | 26.00 | 26.00 | -5.11% | 11,408,600 |
| Oct 13, 2025 | 27.00 | 28.26 | 26.40 | 27.40 | 27.40 | -6.10% | 16,386,160 |
| Oct 10, 2025 | 30.92 | 31.20 | 29.18 | 29.18 | 29.18 | -6.71% | 10,012,270 |
| Oct 9, 2025 | 32.00 | 32.72 | 30.82 | 31.28 | 31.28 | -2.68% | 12,586,280 |
| Oct 8, 2025 | 33.00 | 33.00 | 31.50 | 32.14 | 32.14 | -4.06% | 3,706,084 |
| Oct 6, 2025 | 32.82 | 33.94 | 32.64 | 33.50 | 33.50 | 2.70% | 3,625,159 |
| Oct 3, 2025 | 33.50 | 33.50 | 32.42 | 32.62 | 32.62 | -2.68% | 4,130,176 |
| Oct 2, 2025 | 30.70 | 33.52 | 30.70 | 33.52 | 33.52 | 9.19% | 10,931,240 |
| Sep 30, 2025 | 29.40 | 30.80 | 29.36 | 30.70 | 30.70 | 4.64% | 11,144,570 |
| Sep 29, 2025 | 28.72 | 29.78 | 28.32 | 29.34 | 29.34 | 2.23% | 9,357,230 |
| Sep 26, 2025 | 30.70 | 30.70 | 28.40 | 28.70 | 28.70 | -6.64% | 13,724,160 |
| Sep 25, 2025 | 30.90 | 31.96 | 30.20 | 30.74 | 30.74 | -0.84% | 11,465,590 |
| Sep 24, 2025 | 29.08 | 31.04 | 28.42 | 31.00 | 31.00 | 6.38% | 14,381,840 |