Lai Fung Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 8, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 7, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 6, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	20,000
Jul 3, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 2, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 30, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 26, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	266
Jun 25, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	-
Jun 24, 2026	0.71	0.71	0.71	0.72	0.72	-7.69%	5,241
Jun 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 22, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	400
Jun 18, 2026	0.82	0.82	0.70	0.80	0.80	-2.44%	38,132
Jun 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 16, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 15, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 11, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 10, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 9, 2026	0.85	0.85	0.82	0.82	0.82	-8.89%	7,600
Jun 8, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jun 5, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	29,200
Jun 4, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	23,750
Jun 3, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jun 2, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jun 1, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 29, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 28, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 27, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 26, 2026	0.88	0.88	0.88	0.88	0.88	-	1,200
May 22, 2026	0.81	0.88	0.81	0.88	0.88	-13.73%	20,800
May 21, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 20, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 19, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 18, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 15, 2026	1.02	1.02	1.02	1.02	1.02	-4.67%	-
May 14, 2026	1.10	1.11	1.08	1.07	1.07	11.46%	21,200
May 13, 2026	0.96	0.96	0.96	0.96	0.96	-	-
May 12, 2026	0.96	0.96	0.96	0.96	0.96	-	-
May 11, 2026	0.96	0.96	0.96	0.96	0.96	-	-
May 8, 2026	0.96	0.96	0.96	0.96	0.96	-	-
May 7, 2026	0.96	0.96	0.96	0.96	0.96	-	-
May 6, 2026	0.96	0.96	0.96	0.96	0.96	-	-
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