Lai Fung Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-