LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.2060
+0.0030 (1.48%)
Aug 21, 2026, 4:08 PM HKT
HKG:0095 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.48% | 346,000 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 6.84% | 318,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.80% | 518,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 1.43% | 312,000 |
| Aug 17, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.30% | 344,000 |
| Aug 14, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.31% | 1,284,000 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 124,000 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.68% | 88,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.19% | 78,000 |
| Aug 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 104,000 |
| Aug 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 20,000 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Aug 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 604,000 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 288,000 |
| Aug 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.72% | 1,186,000 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.91% | 606,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -7.76% | 620,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 2.82% | 178,000 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 28,000 |
| Jul 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -6.55% | 170,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.76% | 328,000 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,174,000 |
| Jul 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.20% | 22,000 |
| Jul 21, 2026 | 0.22 | 0.28 | 0.21 | 0.25 | 0.25 | 13.12% | 6,958,000 |
| Jul 20, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 13.92% | 1,412,000 |
| Jul 17, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -16.38% | 1,638,000 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 656,000 |
| Jul 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.50% | 2,234,000 |
| Jul 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 3.32% | 4,938,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.43% | 4,048,000 |
| Jul 10, 2026 | 0.19 | 0.22 | 0.17 | 0.21 | 0.21 | 10.75% | 8,634,000 |
| 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 |