Lai Fung Holdings Limited (HKG:1125)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0600 (6.67%)
Apr 30, 2026, 1:13 PM HKT
Lai Fung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.67% | 20,000 |
| Apr 29, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -5.26% | 94,400 |
| Apr 28, 2026 | 0.90 | 0.92 | 0.90 | 0.95 | 0.95 | -3.06% | 12,000 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 8.89% | 6,800 |
| Apr 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 4.65% | 18,400 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 35,200 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Apr 14, 2026 | 0.88 | 0.88 | 0.88 | 0.90 | 0.90 | 2.27% | 6,000 |
| Apr 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 9, 2026 | 0.87 | 0.87 | 0.87 | 0.88 | 0.88 | - | 20,000 |
| Apr 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 27, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 72,800 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 29,900 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| 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 |