Lens Technology Co., Ltd. (HKG:6613)
Hong Kong · Delayed Price · Currency is HKD 29.22
+0.32 (1.11%)
Jan 21, 2026, 1:24 PM HKT
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 29.56 | 29.70 | 28.60 | 28.90 | 28.90 | -2.17% | 6,344,931 |
| Jan 19, 2026 | 29.84 | 30.36 | 29.32 | 29.54 | 29.54 | -1.07% | 10,118,740 |
| Jan 16, 2026 | 28.90 | 30.20 | 28.70 | 29.86 | 29.86 | 4.33% | 17,948,910 |
| Jan 15, 2026 | 28.30 | 28.80 | 27.64 | 28.62 | 28.62 | 1.63% | 13,969,200 |
| Jan 14, 2026 | 28.42 | 28.90 | 27.42 | 28.16 | 28.16 | -0.35% | 18,463,410 |
| Jan 13, 2026 | 30.56 | 30.56 | 28.18 | 28.26 | 28.26 | -5.74% | 22,798,350 |
| Jan 12, 2026 | 29.86 | 30.96 | 29.60 | 29.98 | 29.98 | 4.10% | 44,266,710 |
| Jan 9, 2026 | 26.78 | 30.68 | 26.24 | 28.80 | 28.80 | 9.01% | 57,316,400 |
| Jan 8, 2026 | 27.18 | 27.44 | 26.18 | 26.42 | 26.42 | -2.29% | 16,036,430 |
| Jan 7, 2026 | 28.26 | 28.30 | 26.48 | 27.04 | 27.04 | -1.39% | 12,410,975 |
| Jan 6, 2026 | 26.98 | 28.12 | 26.56 | 27.42 | 27.42 | 3.01% | 25,988,576 |
| Jan 5, 2026 | 25.94 | 26.98 | 25.88 | 26.62 | 26.62 | 2.86% | 15,945,570 |
| Jan 2, 2026 | 25.24 | 26.08 | 25.24 | 25.88 | 25.88 | 2.54% | 4,244,400 |
| Dec 31, 2025 | 25.80 | 25.90 | 25.12 | 25.24 | 25.24 | -0.39% | 4,118,900 |
| Dec 30, 2025 | 24.12 | 25.58 | 23.90 | 25.34 | 25.34 | 5.06% | 11,170,090 |
| Dec 29, 2025 | 24.74 | 25.00 | 24.06 | 24.12 | 24.12 | -2.51% | 9,298,042 |
| Dec 24, 2025 | 24.82 | 24.90 | 24.44 | 24.74 | 24.74 | -0.56% | 1,816,240 |
| Dec 23, 2025 | 25.70 | 25.78 | 24.78 | 24.88 | 24.88 | -3.19% | 5,585,697 |
| Dec 22, 2025 | 25.84 | 26.46 | 25.50 | 25.70 | 25.70 | -0.54% | 5,915,917 |
| Dec 19, 2025 | 25.50 | 25.84 | 25.20 | 25.84 | 25.84 | 2.38% | 15,061,050 |
| Dec 18, 2025 | 25.60 | 25.78 | 24.92 | 25.24 | 25.24 | -2.62% | 7,026,000 |
| Dec 17, 2025 | 25.00 | 26.28 | 25.00 | 25.92 | 25.92 | 4.18% | 7,546,600 |
| Dec 16, 2025 | 25.34 | 25.64 | 24.60 | 24.88 | 24.88 | -2.28% | 5,001,896 |
| Dec 15, 2025 | 25.64 | 25.86 | 25.20 | 25.46 | 25.46 | -0.78% | 4,561,141 |
| Dec 12, 2025 | 25.96 | 26.00 | 25.02 | 25.66 | 25.66 | -1.00% | 7,114,000 |
| Dec 11, 2025 | 27.04 | 27.60 | 25.82 | 25.92 | 25.92 | 2.05% | 28,336,020 |
| Dec 10, 2025 | 25.40 | 25.54 | 24.98 | 25.40 | 25.40 | - | 5,199,180 |
| Dec 9, 2025 | 26.00 | 26.02 | 25.26 | 25.40 | 25.40 | -1.78% | 4,115,413 |
| Dec 8, 2025 | 25.98 | 26.04 | 25.50 | 25.86 | 25.86 | 0.78% | 4,168,098 |
| 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 |