LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0050 (1.82%)
Jan 29, 2026, 2:54 PM HKT
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 4,744,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,758,000 |
| Jan 26, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 7,336,000 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 7,802,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,202,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 3,198,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 1,602,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 6,492,000 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,224,000 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 870,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,906,000 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -1.79% | 7,116,000 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 988,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 348,000 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 180,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 86,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 2,100,000 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 3,642,000 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.78% | 3,650,000 |
| Dec 31, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,218,000 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -1.69% | 1,828,000 |
| Dec 29, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 780,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 238,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 978,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 508,000 |
| Dec 19, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 4,410,000 |
| Dec 18, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 1,644,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.99% | 4,450,000 |
| Dec 16, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 8,466,000 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 342,000 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 788,800 |
| Dec 11, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 908,000 |
| Dec 10, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.48% | 2,396,000 |
| Dec 9, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 1,808,000 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -9.46% | 4,870,000 |
| Dec 5, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,068,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,262,000 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 6,452,000 |
| Dec 2, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | - | 10,974,000 |
| Dec 1, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 6,014,000 |
| Nov 28, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -3.80% | 7,762,000 |
| Nov 27, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 1.28% | 6,664,000 |
| Nov 26, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.00% | 7,984,000 |
| Nov 25, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.63% | 17,135,000 |
| Nov 24, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 10.94% | 10,222,000 |
| Nov 21, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -4.48% | 11,112,000 |
| Nov 20, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 8.06% | 8,814,000 |
| Nov 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 5.08% | 2,668,000 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.23% | 2,824,000 |
| Nov 17, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -7.14% | 9,280,000 |