LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong · Delayed Price · Currency is HKD 0.1930
+0.0020 (1.05%)
Sep 10, 2026, 3:51 PM HKT
HKG:0095 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 1.05% | 170,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.98% | 846,000 |
| Sep 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -3.83% | 332,000 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.95% | 860,000 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.50% | 202,000 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.82% | 200,000 |
| Sep 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.56% | 526,000 |
| Sep 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.03% | 250,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.21% | 672,000 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 422,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 486,000 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 392,000 |
| Aug 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 1.53% | 198,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.85% | 390,000 |
| 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 |