HKSE - Delayed Quote HKD
LOPAL TECH (2465.HK)
4.690
+0.120
+(2.63%)
At close: 4:08:15 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.700 | 4.920 | 4.660 | 4.690 | 4.690 | 6,801,000 |
| Apr 29, 2025 | 4.560 | 4.680 | 4.500 | 4.570 | 4.570 | 1,019,000 |
| Apr 28, 2025 | 4.770 | 4.770 | 4.540 | 4.560 | 4.560 | 1,171,500 |
| Apr 25, 2025 | 4.770 | 4.940 | 4.650 | 4.670 | 4.670 | 1,752,000 |
| Apr 24, 2025 | 5.000 | 5.140 | 4.750 | 4.760 | 4.760 | 2,370,500 |
| Apr 23, 2025 | 4.810 | 4.960 | 4.780 | 4.880 | 4.880 | 3,749,500 |
| Apr 22, 2025 | 4.700 | 4.890 | 4.680 | 4.780 | 4.780 | 2,071,000 |
| Apr 17, 2025 | 4.750 | 4.830 | 4.690 | 4.700 | 4.700 | 1,449,500 |
| Apr 16, 2025 | 5.000 | 5.000 | 4.670 | 4.750 | 4.750 | 3,960,000 |
| Apr 15, 2025 | 4.870 | 5.350 | 4.810 | 5.000 | 5.000 | 15,298,000 |
| Apr 14, 2025 | 4.770 | 4.880 | 4.710 | 4.790 | 4.790 | 2,711,000 |
| Apr 11, 2025 | 4.500 | 4.730 | 4.460 | 4.630 | 4.630 | 3,196,000 |
| Apr 10, 2025 | 4.640 | 4.640 | 4.390 | 4.520 | 4.520 | 5,346,500 |
| Apr 9, 2025 | 3.900 | 4.320 | 3.880 | 4.260 | 4.260 | 5,433,500 |
| Apr 8, 2025 | 4.050 | 4.210 | 3.920 | 4.070 | 4.070 | 4,675,000 |
| Apr 7, 2025 | 4.560 | 4.600 | 3.920 | 3.940 | 3.940 | 6,439,000 |
| Apr 3, 2025 | 4.890 | 5.000 | 4.770 | 4.850 | 4.850 | 2,249,000 |
| Apr 2, 2025 | 4.870 | 4.990 | 4.800 | 4.950 | 4.950 | 2,484,000 |
| Apr 1, 2025 | 4.970 | 5.050 | 4.840 | 4.860 | 4.860 | 2,404,000 |
| Mar 31, 2025 | 5.020 | 5.070 | 4.830 | 4.870 | 4.870 | 2,602,000 |
| Mar 28, 2025 | 5.400 | 5.400 | 5.050 | 5.110 | 5.110 | 3,859,500 |
| Mar 27, 2025 | 5.560 | 5.540 | 5.330 | 5.340 | 5.340 | 3,686,000 |
| Mar 26, 2025 | 5.770 | 5.770 | 5.480 | 5.500 | 5.500 | 3,928,500 |
| Mar 25, 2025 | 5.450 | 5.950 | 5.450 | 5.600 | 5.600 | 13,152,500 |
| Mar 24, 2025 | 5.580 | 5.580 | 5.310 | 5.460 | 5.460 | 3,512,000 |
| Mar 21, 2025 | 5.780 | 5.850 | 5.440 | 5.510 | 5.510 | 4,305,000 |
| Mar 20, 2025 | 5.910 | 5.970 | 5.720 | 5.720 | 5.720 | 3,699,500 |
| Mar 19, 2025 | 6.100 | 6.100 | 5.860 | 5.910 | 5.910 | 4,952,000 |
| Mar 18, 2025 | 5.980 | 6.230 | 5.860 | 6.040 | 6.040 | 12,160,500 |
| Mar 17, 2025 | 5.870 | 5.910 | 5.750 | 5.850 | 5.850 | 4,237,000 |
| Mar 14, 2025 | 5.800 | 5.890 | 5.610 | 5.790 | 5.790 | 6,339,400 |
| Mar 13, 2025 | 6.080 | 6.180 | 5.730 | 5.770 | 5.770 | 7,302,000 |
| Mar 12, 2025 | 6.150 | 6.290 | 5.850 | 5.910 | 5.910 | 9,417,000 |
| Mar 11, 2025 | 5.990 | 6.080 | 5.680 | 6.050 | 6.050 | 5,391,000 |
| Mar 10, 2025 | 6.150 | 6.300 | 5.860 | 5.990 | 5.990 | 7,036,000 |
| Mar 7, 2025 | 6.650 | 6.850 | 6.050 | 6.110 | 6.110 | 16,150,500 |
| Mar 6, 2025 | 6.320 | 6.810 | 6.250 | 6.480 | 6.480 | 20,278,500 |
| Mar 5, 2025 | 6.140 | 6.540 | 6.120 | 6.260 | 6.260 | 15,761,500 |
| Mar 4, 2025 | 7.110 | 7.110 | 6.160 | 6.160 | 6.160 | 20,534,500 |
| Mar 3, 2025 | 6.910 | 7.530 | 6.770 | 7.130 | 7.130 | 41,321,750 |
| Feb 28, 2025 | 6.270 | 7.380 | 6.040 | 6.700 | 6.700 | 65,578,100 |
| Feb 27, 2025 | 6.160 | 6.950 | 6.000 | 6.270 | 6.270 | 42,659,250 |
| Feb 26, 2025 | 6.170 | 6.300 | 5.920 | 5.990 | 5.990 | 13,550,500 |
| Feb 25, 2025 | 5.600 | 6.530 | 5.500 | 6.020 | 6.020 | 39,249,000 |
| Feb 24, 2025 | 5.900 | 5.910 | 5.430 | 5.580 | 5.580 | 9,702,000 |
| Feb 21, 2025 | 5.550 | 6.150 | 5.370 | 5.670 | 5.670 | 24,554,000 |
| Feb 20, 2025 | 5.840 | 5.840 | 5.390 | 5.450 | 5.450 | 11,610,500 |
| Feb 19, 2025 | 6.400 | 6.480 | 5.620 | 5.740 | 5.740 | 52,665,000 |
| Feb 18, 2025 | 4.620 | 5.950 | 4.610 | 5.940 | 5.940 | 61,455,500 |
| Feb 17, 2025 | 4.670 | 4.670 | 4.470 | 4.540 | 4.540 | 3,545,000 |
| Feb 14, 2025 | 4.640 | 4.730 | 4.600 | 4.640 | 4.640 | 3,463,000 |
| Feb 13, 2025 | 4.720 | 4.780 | 4.530 | 4.570 | 4.570 | 3,148,500 |
| Feb 12, 2025 | 4.510 | 4.690 | 4.470 | 4.670 | 4.670 | 3,900,500 |
| Feb 11, 2025 | 4.790 | 4.790 | 4.500 | 4.500 | 4.500 | 2,962,000 |
| Feb 10, 2025 | 4.800 | 4.810 | 4.550 | 4.690 | 4.690 | 4,756,500 |
| Feb 7, 2025 | 4.730 | 4.920 | 4.680 | 4.780 | 4.780 | 3,054,000 |
| Feb 6, 2025 | 4.570 | 4.740 | 4.570 | 4.730 | 4.730 | 1,710,500 |
| Feb 5, 2025 | 4.610 | 4.650 | 4.540 | 4.570 | 4.570 | 1,290,000 |
| Feb 4, 2025 | 4.540 | 4.580 | 4.470 | 4.540 | 4.540 | 348,500 |
| Feb 3, 2025 | 4.100 | 4.600 | 4.010 | 4.540 | 4.540 | 431,500 |
| Jan 28, 2025 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| Jan 27, 2025 | 4.740 | 4.790 | 4.590 | 4.650 | 4.650 | 1,709,000 |
| Jan 24, 2025 | 4.730 | 4.730 | 4.580 | 4.680 | 4.680 | 1,741,000 |
| Jan 23, 2025 | 4.690 | 4.820 | 4.580 | 4.600 | 4.600 | 5,081,500 |
| Jan 22, 2025 | 4.650 | 4.650 | 4.570 | 4.600 | 4.600 | 860,000 |
| Jan 21, 2025 | 4.810 | 4.810 | 4.630 | 4.670 | 4.670 | 2,035,500 |
| Jan 20, 2025 | 4.910 | 4.970 | 4.780 | 4.800 | 4.800 | 2,530,500 |
| Jan 17, 2025 | 5.000 | 5.110 | 4.830 | 4.890 | 4.890 | 2,397,000 |
| Jan 16, 2025 | 5.010 | 5.140 | 4.850 | 4.970 | 4.970 | 1,636,500 |
| Jan 15, 2025 | 5.170 | 5.170 | 4.880 | 4.950 | 4.950 | 4,403,000 |
| Jan 14, 2025 | 4.820 | 4.950 | 4.700 | 4.900 | 4.900 | 4,099,000 |
| Jan 13, 2025 | 4.600 | 4.850 | 4.530 | 4.710 | 4.710 | 6,763,500 |
| Jan 10, 2025 | 4.670 | 4.720 | 4.430 | 4.490 | 4.490 | 2,292,000 |
| Jan 9, 2025 | 4.760 | 4.940 | 4.640 | 4.700 | 4.700 | 3,076,500 |
| Jan 8, 2025 | 4.860 | 4.800 | 4.600 | 4.670 | 4.670 | 2,444,500 |
| Jan 7, 2025 | 4.620 | 4.930 | 4.540 | 4.800 | 4.800 | 5,169,000 |
| Jan 6, 2025 | 4.580 | 4.690 | 4.490 | 4.640 | 4.640 | 2,623,400 |
| Jan 3, 2025 | 4.620 | 4.800 | 4.510 | 4.530 | 4.530 | 2,382,000 |
| Jan 2, 2025 | 4.900 | 4.940 | 4.610 | 4.620 | 4.620 | 3,084,500 |
| Dec 31, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Dec 30, 2024 | 5.240 | 5.240 | 5.000 | 5.090 | 5.090 | 4,473,000 |
| Dec 27, 2024 | 4.940 | 5.420 | 4.850 | 5.190 | 5.190 | 17,329,000 |
| Dec 24, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
| Dec 23, 2024 | 4.980 | 5.400 | 4.820 | 5.100 | 5.100 | 22,124,750 |
| Dec 20, 2024 | 4.680 | 5.090 | 4.620 | 4.750 | 4.750 | 20,160,100 |
| Dec 19, 2024 | 4.700 | 4.750 | 4.530 | 4.550 | 4.550 | 5,097,000 |
| Dec 18, 2024 | 4.440 | 5.100 | 4.410 | 4.780 | 4.780 | 20,880,500 |
| Dec 17, 2024 | 4.610 | 4.610 | 4.380 | 4.410 | 4.410 | 2,722,500 |
| Dec 16, 2024 | 4.860 | 4.860 | 4.500 | 4.580 | 4.580 | 3,597,500 |
| Dec 13, 2024 | 4.850 | 4.980 | 4.800 | 4.800 | 4.800 | 2,747,000 |
| Dec 12, 2024 | 4.930 | 4.940 | 4.730 | 4.930 | 4.930 | 4,950,000 |
| Dec 11, 2024 | 4.940 | 4.940 | 4.800 | 4.920 | 4.920 | 4,374,000 |
| Dec 10, 2024 | 5.390 | 5.430 | 4.880 | 4.910 | 4.910 | 6,511,000 |
| Dec 9, 2024 | 5.120 | 5.250 | 4.990 | 5.240 | 5.240 | 8,617,500 |
| Dec 6, 2024 | 5.250 | 5.250 | 4.960 | 5.050 | 5.050 | 6,420,500 |
| Dec 5, 2024 | 4.960 | 5.190 | 4.950 | 5.160 | 5.160 | 8,590,000 |
| Dec 4, 2024 | 5.410 | 5.410 | 4.900 | 5.020 | 5.020 | 9,713,500 |
| Dec 3, 2024 | 5.510 | 5.620 | 5.300 | 5.330 | 5.330 | 8,295,500 |
| Dec 2, 2024 | 5.330 | 5.700 | 5.310 | 5.400 | 5.400 | 10,869,500 |
| Nov 29, 2024 | 5.900 | 6.000 | 5.270 | 5.380 | 5.380 | 29,749,000 |
| Nov 28, 2024 | 5.890 | 6.750 | 5.870 | 5.950 | 5.950 | 45,488,000 |
| Nov 27, 2024 | 6.650 | 6.760 | 5.670 | 5.870 | 5.870 | 46,371,200 |
| Nov 26, 2024 | 6.820 | 7.680 | 6.400 | 6.960 | 6.960 | 92,734,800 |
| Nov 25, 2024 | 4.470 | 7.430 | 4.470 | 6.400 | 6.400 | 111,818,200 |
| Nov 22, 2024 | 3.880 | 4.090 | 3.830 | 3.890 | 3.890 | 410,000 |
| Nov 21, 2024 | 3.850 | 3.900 | 3.810 | 3.880 | 3.880 | 277,000 |
| Nov 20, 2024 | 3.690 | 3.850 | 3.690 | 3.840 | 3.840 | 338,000 |
| Nov 19, 2024 | 3.760 | 3.860 | 3.690 | 3.860 | 3.860 | 788,000 |
| Nov 18, 2024 | 3.940 | 3.940 | 3.730 | 3.850 | 3.850 | 154,000 |
| Nov 15, 2024 | 4.050 | 4.100 | 3.830 | 3.940 | 3.940 | 616,500 |
| Nov 14, 2024 | 4.240 | 4.250 | 4.050 | 4.100 | 4.100 | 152,000 |
| Nov 13, 2024 | 4.140 | 4.240 | 3.920 | 4.240 | 4.240 | 1,087,300 |
| Nov 12, 2024 | 4.230 | 4.280 | 4.100 | 4.200 | 4.200 | 323,000 |
| Nov 11, 2024 | 4.250 | 4.390 | 4.200 | 4.230 | 4.230 | 905,500 |
| Nov 8, 2024 | 4.350 | 4.430 | 4.210 | 4.390 | 4.390 | 861,500 |
| Nov 7, 2024 | 4.500 | 4.500 | 4.300 | 4.350 | 4.350 | 1,506,500 |
| Nov 6, 2024 | 4.550 | 4.630 | 4.450 | 4.540 | 4.540 | 2,380,000 |
| Nov 5, 2024 | 4.410 | 4.630 | 4.210 | 4.550 | 4.550 | 5,643,000 |
| Nov 4, 2024 | 4.290 | 4.630 | 4.200 | 4.410 | 4.410 | 906,000 |
| Nov 1, 2024 | 4.480 | 4.480 | 4.110 | 4.290 | 4.290 | 1,609,500 |
| Oct 31, 2024 | 4.600 | 4.690 | 4.370 | 4.510 | 4.510 | 4,563,000 |
| Oct 30, 2024 | 5.080 | 5.460 | 4.200 | 4.750 | 4.750 | 42,487,000 |