Lung Fung Group Holdings Limited (HKG:2290)
Hong Kong · Delayed Price · Currency is HKD 3.585
+0.105 (3.02%)
Oct 30, 2026, 4:08 PM HKT
Lung Fung Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.55 | 3.67 | 3.47 | 3.59 | 3.59 | 3.02% | 745,380 |
| Oct 29, 2026 | 3.62 | 3.64 | 3.48 | 3.48 | 3.48 | -3.47% | 555,500 |
| Oct 28, 2026 | 3.63 | 3.65 | 3.56 | 3.61 | 3.61 | 1.26% | 433,500 |
| Oct 27, 2026 | 3.69 | 3.69 | 3.49 | 3.56 | 3.56 | -2.60% | 1,166,500 |
| Oct 26, 2026 | 3.74 | 3.80 | 3.63 | 3.66 | 3.66 | -2.27% | 842,500 |
| Oct 23, 2026 | 3.63 | 3.95 | 3.63 | 3.74 | 3.74 | 0.94% | 1,827,500 |
| Oct 22, 2026 | 3.82 | 3.84 | 3.65 | 3.71 | 3.71 | -3.01% | 1,483,500 |
| Oct 21, 2026 | 4.00 | 4.07 | 3.72 | 3.82 | 3.82 | -4.38% | 2,791,000 |
| Oct 20, 2026 | 4.12 | 4.16 | 3.99 | 4.00 | 4.00 | -4.20% | 982,500 |
| Oct 16, 2026 | 4.40 | 4.41 | 4.05 | 4.17 | 4.17 | -2.34% | 1,503,000 |
| Oct 15, 2026 | 4.46 | 4.50 | 4.27 | 4.27 | 4.27 | -5.32% | 1,311,500 |
| Oct 14, 2026 | 4.51 | 4.51 | 4.45 | 4.51 | 4.51 | 0.22% | 566,000 |
| Oct 13, 2026 | 4.50 | 4.58 | 4.42 | 4.50 | 4.50 | - | 673,000 |
| Oct 12, 2026 | 4.67 | 4.69 | 4.35 | 4.50 | 4.50 | -3.64% | 1,579,000 |
| Oct 9, 2026 | 4.60 | 4.70 | 4.55 | 4.67 | 4.67 | 1.63% | 1,863,000 |
| Oct 8, 2026 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | 7.36% | 3,123,500 |
| Oct 7, 2026 | 4.38 | 4.57 | 4.28 | 4.28 | 4.28 | -3.06% | 1,917,000 |
| Oct 6, 2026 | 4.37 | 4.48 | 4.35 | 4.42 | 4.42 | 1.26% | 1,319,500 |
| Oct 5, 2026 | 4.33 | 4.44 | 4.21 | 4.36 | 4.36 | 0.81% | 2,596,000 |
| Oct 2, 2026 | 4.12 | 4.35 | 3.98 | 4.33 | 4.33 | 3.47% | 2,428,500 |
| Sep 30, 2026 | 4.20 | 4.37 | 4.12 | 4.18 | 4.18 | -0.48% | 1,294,000 |
| Sep 29, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | -3.11% | 1,254,000 |
| Sep 28, 2026 | 4.29 | 4.46 | 4.29 | 4.34 | 4.34 | 1.05% | 1,022,000 |
| Sep 25, 2026 | 4.60 | 4.60 | 4.21 | 4.29 | 4.29 | -6.33% | 2,598,500 |
| Sep 24, 2026 | 4.37 | 4.62 | 4.37 | 4.58 | 4.58 | 4.93% | 3,457,200 |
| Sep 23, 2026 | 4.33 | 4.46 | 4.30 | 4.37 | 4.37 | 1.63% | 1,373,500 |
| Sep 22, 2026 | 4.45 | 4.50 | 4.27 | 4.30 | 4.30 | -3.37% | 2,535,500 |
| Sep 21, 2026 | 4.13 | 4.53 | 4.08 | 4.45 | 4.45 | 7.76% | 5,212,000 |
| Sep 18, 2026 | 4.45 | 4.61 | 4.13 | 4.13 | 4.13 | -7.20% | 3,353,000 |
| Sep 17, 2026 | 4.06 | 4.49 | 3.96 | 4.45 | 4.45 | 9.48% | 7,226,720 |
| Sep 16, 2026 | 3.94 | 4.06 | 3.81 | 4.06 | 4.06 | 5.45% | 2,513,400 |
| Sep 15, 2026 | 3.78 | 3.88 | 3.74 | 3.85 | 3.85 | 0.52% | 1,072,500 |
| Sep 14, 2026 | 3.74 | 3.89 | 3.69 | 3.83 | 3.83 | 2.00% | 981,000 |
| Sep 11, 2026 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | -1.96% | 823,500 |
| Sep 10, 2026 | 3.91 | 3.92 | 3.81 | 3.83 | 3.83 | -2.17% | 883,500 |
| Sep 9, 2026 | 4.10 | 4.10 | 3.87 | 3.92 | 3.92 | -4.40% | 1,572,500 |
| Sep 8, 2026 | 4.02 | 4.19 | 4.02 | 4.10 | 4.10 | 1.11% | 1,441,000 |
| Sep 7, 2026 | 4.04 | 4.10 | 3.96 | 4.05 | 4.05 | 0.37% | 1,234,500 |
| Sep 4, 2026 | 4.10 | 4.27 | 3.98 | 4.04 | 4.04 | -1.59% | 2,027,000 |
| Sep 3, 2026 | 4.01 | 4.15 | 3.89 | 4.10 | 4.10 | 2.37% | 4,182,000 |
| Sep 2, 2026 | 3.83 | 4.01 | 3.75 | 4.01 | 4.01 | 3.89% | 2,866,000 |
| Sep 1, 2026 | 3.75 | 3.89 | 3.61 | 3.86 | 3.86 | 2.80% | 2,641,800 |
| Aug 31, 2026 | 3.74 | 3.82 | 3.68 | 3.75 | 3.75 | -1.32% | 1,127,500 |
| 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 |