Lens Technology Co., Ltd. (HKG:6613)
Hong Kong · Delayed Price · Currency is HKD 30.70
+1.36 (4.64%)
Sep 30, 2025, 4:08 PM HKT
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.40 | 30.80 | 29.36 | 30.70 | 30.70 | 4.64% | 10,999,973 |
| Sep 29, 2025 | 28.72 | 29.78 | 28.32 | 29.34 | 29.34 | 2.23% | 9,359,030 |
| Sep 26, 2025 | 30.70 | 30.70 | 28.40 | 28.70 | 28.70 | -6.64% | 13,724,165 |
| Sep 25, 2025 | 30.90 | 31.96 | 30.20 | 30.74 | 30.74 | -0.84% | 11,465,598 |
| Sep 24, 2025 | 29.08 | 31.04 | 28.42 | 31.00 | 31.00 | 6.38% | 14,381,846 |
| Sep 23, 2025 | 31.74 | 32.10 | 28.50 | 29.14 | 29.14 | -7.14% | 20,392,335 |
| Sep 22, 2025 | 29.10 | 32.42 | 28.88 | 31.38 | 31.38 | 12.63% | 32,508,883 |
| Sep 19, 2025 | 28.50 | 28.54 | 27.50 | 27.86 | 27.86 | -0.43% | 6,820,105 |
| Sep 18, 2025 | 28.50 | 29.02 | 27.30 | 27.98 | 27.98 | -0.43% | 19,424,197 |
| Sep 17, 2025 | 26.22 | 28.16 | 25.98 | 28.10 | 28.10 | 8.41% | 28,973,331 |
| Sep 16, 2025 | 26.46 | 26.50 | 25.12 | 25.92 | 25.92 | -1.29% | 8,589,951 |
| Sep 15, 2025 | 26.40 | 27.40 | 26.20 | 26.26 | 26.15 | -0.23% | 12,865,404 |
| Sep 12, 2025 | 26.80 | 26.98 | 26.22 | 26.32 | 26.21 | -1.35% | 8,974,000 |
| Sep 11, 2025 | 26.68 | 26.86 | 25.82 | 26.68 | 26.57 | - | 11,006,200 |
| Sep 10, 2025 | 26.36 | 26.80 | 25.98 | 26.68 | 26.57 | 0.38% | 7,696,300 |
| Sep 9, 2025 | 27.74 | 27.74 | 26.24 | 26.58 | 26.47 | -3.49% | 14,098,800 |
| Sep 8, 2025 | 26.76 | 28.14 | 26.70 | 27.54 | 27.42 | 3.15% | 18,260,360 |
| Sep 5, 2025 | 26.58 | 26.90 | 25.32 | 26.70 | 26.59 | 3.17% | 10,568,200 |
| Sep 4, 2025 | 26.38 | 28.00 | 25.74 | 25.88 | 25.77 | -1.82% | 14,558,800 |
| Sep 3, 2025 | 26.48 | 26.88 | 26.10 | 26.36 | 26.25 | 0.61% | 8,865,565 |
| Sep 2, 2025 | 28.00 | 28.20 | 25.58 | 26.20 | 26.09 | -6.29% | 21,570,400 |
| Sep 1, 2025 | 27.10 | 27.96 | 26.62 | 27.96 | 27.84 | 3.17% | 12,483,868 |
| Aug 29, 2025 | 27.80 | 27.90 | 26.44 | 27.10 | 26.99 | -1.45% | 15,244,080 |
| Aug 28, 2025 | 28.16 | 28.38 | 26.72 | 27.50 | 27.38 | -1.72% | 27,278,587 |
| Aug 27, 2025 | 28.00 | 29.88 | 27.28 | 27.98 | 27.86 | 7.78% | 45,436,793 |
| Aug 26, 2025 | 24.56 | 26.96 | 24.16 | 25.96 | 25.85 | 5.36% | 27,003,177 |
| Aug 25, 2025 | 24.72 | 25.42 | 24.48 | 24.64 | 24.54 | 1.48% | 16,578,675 |
| Aug 22, 2025 | 23.88 | 24.50 | 23.52 | 24.28 | 24.18 | 2.71% | 12,299,000 |
| Aug 21, 2025 | 23.80 | 25.00 | 23.58 | 23.64 | 23.54 | -0.34% | 24,109,606 |
| Aug 20, 2025 | 22.86 | 24.72 | 22.50 | 23.72 | 23.62 | 2.51% | 19,543,668 |
| Aug 19, 2025 | 23.06 | 23.50 | 22.90 | 23.14 | 23.04 | -0.34% | 6,608,134 |
| Aug 18, 2025 | 22.00 | 23.26 | 22.00 | 23.22 | 23.12 | 6.61% | 14,869,080 |
| Aug 15, 2025 | 21.54 | 21.96 | 21.36 | 21.78 | 21.69 | 1.02% | 5,772,400 |
| Aug 14, 2025 | 21.98 | 22.24 | 21.50 | 21.56 | 21.47 | -1.91% | 6,911,500 |
| Aug 13, 2025 | 21.42 | 22.76 | 21.42 | 21.98 | 21.89 | 2.71% | 13,920,747 |
| Aug 12, 2025 | 21.46 | 21.88 | 21.20 | 21.40 | 21.31 | -0.19% | 9,084,072 |
| Aug 11, 2025 | 20.64 | 21.74 | 20.58 | 21.44 | 21.35 | 3.98% | 16,329,500 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.18 | 20.62 | 20.53 | -2.27% | 8,321,000 |
| Aug 7, 2025 | 20.92 | 21.92 | 20.74 | 21.10 | 21.01 | 2.93% | 20,326,686 |
| Aug 6, 2025 | 20.60 | 20.96 | 20.34 | 20.50 | 20.41 | - | 9,029,795 |
| Aug 5, 2025 | 20.10 | 21.14 | 19.96 | 20.50 | 20.41 | 4.49% | 16,439,200 |
| Aug 4, 2025 | 19.30 | 19.82 | 18.64 | 19.62 | 19.54 | 2.08% | 8,443,500 |
| Aug 1, 2025 | 20.00 | 20.30 | 19.20 | 19.22 | 19.14 | -3.61% | 6,039,700 |
| Jul 31, 2025 | 19.86 | 20.15 | 19.74 | 19.94 | 19.86 | 0.40% | 3,001,000 |
| Jul 30, 2025 | 19.96 | 20.30 | 19.70 | 19.86 | 19.78 | -0.50% | 4,083,720 |
| Jul 29, 2025 | 20.00 | 20.05 | 19.68 | 19.96 | 19.88 | -0.70% | 3,244,899 |
| Jul 28, 2025 | 19.74 | 20.25 | 19.72 | 20.10 | 20.02 | 2.03% | 3,403,629 |
| Jul 25, 2025 | 20.20 | 20.20 | 19.50 | 19.70 | 19.62 | -2.48% | 8,271,800 |
| Jul 24, 2025 | 20.65 | 20.75 | 20.00 | 20.20 | 20.12 | -2.18% | 7,361,600 |
| Jul 23, 2025 | 21.10 | 21.25 | 20.40 | 20.65 | 20.56 | -2.36% | 4,809,900 |