Luen Thai Holdings Limited (HKG:0311)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0150 (5.36%)
May 29, 2026, 3:36 PM HKT
Luen Thai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 19,000 |
| May 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 378,000 |
| May 27, 2026 | 0.31 | 0.34 | 0.29 | 0.30 | 0.30 | -14.29% | 1,335,000 |
| May 26, 2026 | 0.34 | 0.40 | 0.32 | 0.35 | 0.35 | -5.41% | 216,000 |
| May 22, 2026 | 0.37 | 0.39 | 0.32 | 0.37 | 0.37 | -7.50% | 828,000 |
| May 21, 2026 | 0.42 | 0.49 | 0.37 | 0.40 | 0.40 | -5.88% | 1,329,000 |
| May 20, 2026 | 0.30 | 0.43 | 0.29 | 0.43 | 0.43 | 37.10% | 1,888,000 |
| May 19, 2026 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | - | 69,000 |
| May 18, 2026 | 0.31 | 0.39 | 0.29 | 0.31 | 0.31 | 10.71% | 1,122,000 |
| May 15, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.18% | 853,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.15% | 655,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -11.25% | 100,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 222,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.31% | 60,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -5.10% | 33,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| May 5, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 375,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 20.00% | 7,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 773,000 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 100,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 110,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 24,000 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.14% | 20,000 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.45% | 23,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -18.47% | 150,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | - |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Apr 13, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 30.00% | 4,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 1,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | - | 128,000 |
| Mar 31, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -0.96% | 30,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Mar 27, 2026 | 0.24 | 0.30 | 0.21 | 0.21 | 0.21 | -6.96% | 162,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.02% | 240,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 2,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | - |