Lung Fung Group Holdings Limited (HKG:2290)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.110 (2.98%)
Aug 28, 2026, 4:08 PM HKT
Lung Fung Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.69 | 3.80 | 3.65 | 3.80 | 3.80 | 2.98% | 1,701,000 |
| Aug 27, 2026 | 3.76 | 3.76 | 3.56 | 3.69 | 3.69 | -1.86% | 1,998,085 |
| Aug 26, 2026 | 3.72 | 3.82 | 3.66 | 3.76 | 3.76 | 1.08% | 2,026,500 |
| Aug 25, 2026 | 3.85 | 3.87 | 3.69 | 3.72 | 3.72 | -3.75% | 2,200,000 |
| Aug 24, 2026 | 3.84 | 3.95 | 3.77 | 3.87 | 3.87 | 0.65% | 1,171,500 |
| Aug 21, 2026 | 3.94 | 4.02 | 3.81 | 3.84 | 3.84 | -1.92% | 1,360,000 |
| Aug 20, 2026 | 3.74 | 3.99 | 3.66 | 3.92 | 3.92 | 4.96% | 3,245,000 |
| Aug 19, 2026 | 3.76 | 3.85 | 3.70 | 3.73 | 3.73 | -1.06% | 1,210,500 |
| Aug 18, 2026 | 3.70 | 3.88 | 3.66 | 3.77 | 3.77 | 1.89% | 2,158,500 |
| Aug 17, 2026 | 3.75 | 3.83 | 3.65 | 3.70 | 3.70 | -1.33% | 1,884,000 |
| Aug 14, 2026 | 3.77 | 3.89 | 3.68 | 3.75 | 3.75 | -3.47% | 1,470,500 |
| Aug 13, 2026 | 3.65 | 3.96 | 3.65 | 3.89 | 3.89 | 5.00% | 3,277,500 |
| Aug 12, 2026 | 3.83 | 3.83 | 3.63 | 3.70 | 3.70 | -3.39% | 2,572,500 |
| Aug 11, 2026 | 3.50 | 3.95 | 3.46 | 3.83 | 3.83 | 10.85% | 7,997,500 |
| Aug 10, 2026 | 3.29 | 3.49 | 3.22 | 3.46 | 3.46 | 4.70% | 2,392,000 |
| Aug 7, 2026 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | -2.65% | 1,987,500 |
| Aug 6, 2026 | 3.39 | 3.49 | 3.34 | 3.39 | 3.39 | -0.29% | 1,613,000 |
| Aug 5, 2026 | 3.53 | 3.53 | 3.28 | 3.40 | 3.40 | -1.02% | 2,631,500 |
| Aug 4, 2026 | 3.47 | 3.56 | 3.41 | 3.44 | 3.44 | -0.87% | 900,000 |
| 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 |