Lai Fung Holdings Limited (HKG:1125)
Hong Kong · Delayed Price · Currency is HKD 0.9000
-0.0900 (-9.09%)
At close: Mar 20, 2026
Lai Fung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.94 | 0.99 | 0.86 | 0.90 | 0.90 | -9.09% | 2,000 |
| Mar 19, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | -8.33% | 2,800 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 12.50% | 35,200 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.43% | 1,600 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 800 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 10,400 |
| Mar 4, 2026 | 0.92 | 1.07 | 0.92 | 1.07 | 1.07 | - | 11,200 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.09 | 1.09 | 14.74% | 400 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 9,600 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 16, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 29,600 |
| Feb 13, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 56,400 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 3, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -4.04% | 4,000 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 8,400 |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 2,000 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Jan 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,200 |
| Jan 26, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 1.11% | 12,400 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.18% | 170,000 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 18.28% | 73,200 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.93 | 0.93 | 3.33% | 1,200 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | - |
| Jan 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 13, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 4,800 |
| Jan 12, 2026 | 0.85 | 0.85 | 0.85 | 0.87 | 0.87 | -4.40% | 400 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 7, 2026 | 0.85 | 0.85 | 0.85 | 0.91 | 0.91 | 1.11% | 400 |