LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.1840
-0.0180 (-8.91%)
Jul 31, 2026, 4:08 PM HKT
HKG:0095 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |