Lung Fung Group Holdings Limited (HKG:2290)
Hong Kong · Delayed Price · Currency is HKD 3.465
-0.125 (-3.48%)
Aug 3, 2026, 4:08 PM HKT
Lung Fung Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.59 | 3.68 | 3.36 | 3.47 | 3.47 | -3.48% | 4,280,000 |
| Jul 31, 2026 | 3.61 | 3.74 | 3.55 | 3.59 | 3.59 | 0.28% | 1,824,000 |
| Jul 30, 2026 | 3.53 | 3.64 | 3.41 | 3.58 | 3.58 | 1.42% | 1,562,500 |
| Jul 29, 2026 | 3.60 | 3.69 | 3.45 | 3.53 | 3.53 | -2.75% | 3,646,000 |
| Jul 28, 2026 | 3.92 | 3.96 | 3.58 | 3.63 | 3.63 | -7.40% | 4,230,000 |
| Jul 27, 2026 | 3.97 | 4.14 | 3.85 | 3.92 | 3.92 | -1.26% | 2,096,500 |
| Jul 24, 2026 | 3.98 | 4.04 | 3.85 | 3.97 | 3.97 | -0.50% | 2,102,500 |
| Jul 23, 2026 | 3.98 | 4.17 | 3.88 | 3.99 | 3.99 | - | 3,816,006 |
| Jul 22, 2026 | 3.75 | 4.00 | 3.65 | 3.99 | 3.99 | 7.55% | 5,805,500 |
| Jul 21, 2026 | 3.76 | 3.88 | 3.70 | 3.71 | 3.71 | -0.80% | 2,196,500 |
| Jul 20, 2026 | 3.57 | 3.79 | 3.57 | 3.74 | 3.74 | 4.76% | 2,797,000 |
| Jul 17, 2026 | 3.58 | 3.67 | 3.52 | 3.57 | 3.57 | - | 1,702,500 |
| Jul 16, 2026 | 3.67 | 3.78 | 3.55 | 3.57 | 3.57 | -2.72% | 2,681,000 |
| Jul 15, 2026 | 3.54 | 3.77 | 3.48 | 3.67 | 3.67 | 3.67% | 2,878,000 |
| Jul 14, 2026 | 3.56 | 3.63 | 3.50 | 3.54 | 3.54 | -1.94% | 1,502,500 |
| Jul 13, 2026 | 3.61 | 3.78 | 3.60 | 3.61 | 3.61 | - | 2,184,000 |
| Jul 10, 2026 | 3.41 | 3.78 | 3.40 | 3.61 | 3.61 | 4.34% | 3,797,500 |
| Jul 9, 2026 | 3.70 | 3.70 | 3.38 | 3.46 | 3.46 | -6.49% | 3,106,000 |
| Jul 8, 2026 | 3.50 | 3.82 | 3.40 | 3.70 | 3.70 | 4.82% | 4,579,400 |
| Jul 7, 2026 | 3.60 | 3.77 | 3.50 | 3.53 | 3.53 | -1.94% | 3,969,000 |
| Jul 6, 2026 | 3.25 | 3.79 | 3.04 | 3.60 | 3.60 | 10.77% | 11,301,300 |
| Jul 3, 2026 | 2.97 | 3.34 | 2.89 | 3.25 | 3.25 | 9.43% | 10,378,400 |
| Jul 2, 2026 | 2.52 | 3.01 | 2.52 | 2.97 | 2.97 | 17.86% | 11,498,810 |
| Jun 30, 2026 | 2.65 | 2.74 | 2.44 | 2.52 | 2.52 | 3.70% | 7,065,500 |
| Jun 29, 2026 | 2.20 | 2.43 | 2.15 | 2.43 | 2.43 | 9.95% | 4,250,200 |
| Jun 26, 2026 | 2.24 | 2.24 | 2.09 | 2.21 | 2.21 | -1.78% | 1,862,500 |
| Jun 25, 2026 | 2.18 | 2.27 | 2.11 | 2.25 | 2.25 | 3.21% | 2,326,500 |
| Jun 24, 2026 | 2.15 | 2.19 | 2.09 | 2.18 | 2.18 | 1.40% | 1,942,500 |
| Jun 23, 2026 | 2.13 | 2.28 | 2.09 | 2.15 | 2.15 | 0.94% | 4,701,900 |
| Jun 22, 2026 | 2.22 | 2.22 | 2.01 | 2.13 | 2.13 | -4.05% | 3,433,500 |
| Jun 18, 2026 | 2.44 | 2.44 | 2.18 | 2.22 | 2.22 | -9.02% | 4,724,000 |
| Jun 17, 2026 | 2.49 | 2.54 | 2.39 | 2.44 | 2.44 | -2.01% | 2,539,000 |
| Jun 16, 2026 | 2.45 | 2.62 | 2.41 | 2.49 | 2.49 | 1.63% | 3,765,500 |
| Jun 15, 2026 | 2.72 | 2.72 | 2.44 | 2.45 | 2.45 | -9.93% | 7,622,000 |
| Jun 12, 2026 | 2.75 | 2.88 | 2.70 | 2.72 | 2.72 | -1.09% | 3,982,000 |
| Jun 11, 2026 | 2.95 | 2.95 | 2.74 | 2.75 | 2.75 | -7.09% | 4,540,500 |
| Jun 10, 2026 | 2.72 | 2.97 | 2.53 | 2.96 | 2.96 | 8.82% | 9,742,942 |
| Jun 9, 2026 | 2.43 | 2.95 | 2.37 | 2.72 | 2.72 | 11.93% | 20,953,000 |
| Jun 8, 2026 | 2.78 | 2.85 | 2.36 | 2.43 | 2.43 | -13.52% | 26,230,000 |