LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0080 (3.33%)
At close: Mar 20, 2026
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 464,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 302,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 124,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 432,000 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 996,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 318,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,312,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 122,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,164,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 4,622,000 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,450,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 570,000 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 838,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 31,896,000 |
| Mar 2, 2026 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | -1.75% | 1,114,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 214,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 378,000 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 1,528,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,806,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,728,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 30,000 |
| Feb 16, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 1,036,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 1,596,000 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,428,000 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,654,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 2,890,000 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 935,441 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,932,000 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,836,997 |
| Feb 4, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 4,114,000 |
| Feb 3, 2026 | 0.28 | 0.32 | 0.27 | 0.28 | 0.28 | -1.79% | 17,300,000 |
| Feb 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 8,800,000 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -5.45% | 5,632,000 |
| Jan 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 13,844,000 |
| 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 |