LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.1620
-0.0030 (-1.82%)
Jun 17, 2026, 1:27 PM HKT
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.78% | 720,000 |
| 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 |
| 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 |