LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.1970
-0.0110 (-5.29%)
May 27, 2026, 4:09 PM HKT
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 902,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 430,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 598,000 |
| Apr 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 3,774,000 |
| Apr 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.38% | 11,624,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | - | 3,684,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 2,848,000 |
| Apr 15, 2026 | 0.25 | 0.24 | 0.23 | 0.23 | 0.23 | -4.53% | 184,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,072,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 176,000 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 112,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 904,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 88,000 |
| Apr 2, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | 2.04% | 6,340,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.60% | 2,468,000 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 450,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -12.08% | 3,244,000 |
| Mar 27, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 7.29% | 1,870,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 0.82% | 92,000 |
| Mar 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.51% | 900,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 2,356,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 152,000 |
| 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 |