LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.2060
+0.0200 (10.75%)
Jul 10, 2026, 4:08 PM HKT
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.49% | 30,710,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.71% | 236,000 |
| Jul 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.36% | 3,550,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 9.40% | 1,284,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 170,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 182,000 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -14.21% | 3,424,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 140,000 |
| Jun 26, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 22.00% | 3,398,000 |
| Jun 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.70% | 4,682,000 |
| Jun 24, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -1.43% | 3,362,000 |
| Jun 23, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -11.39% | 462,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 1,670,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 526,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 166,000 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 834,000 |
| Jun 15, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.20% | 2,004,000 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 456,000 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 1,604,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.18% | 1,178,086 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.69% | 2,332,000 |
| Jun 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 520,000 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.63% | 5,888,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 1,054,000 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.00% | 3,270,000 |
| Jun 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 132,000 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,614,000 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 7,802,000 |
| May 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.51% | 4,006,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -5.29% | 6,152,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.45% | 2,588,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 320,000 |
| May 21, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 1,830,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 240,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.32% | 1,234,000 |
| May 18, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.78% | 1,256,000 |
| May 15, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.88% | 2,366,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.80% | 2,908,000 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.66% | 448,000 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 358,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 318,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 458,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,642,000 |
| May 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.82% | 3,450,000 |
| May 5, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,314,000 |
| May 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 2,648,000 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 4,264,000 |
| Apr 29, 2026 | 0.27 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 3,473,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 1,046,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 926,000 |