LC Group Holding Limited (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 4.310
-0.110 (-2.49%)
Sep 17, 2026, 4:08 PM HKT
LC Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.13 | 4.43 | 4.13 | 4.42 | 4.42 | 7.15% | 545,400 |
| Sep 15, 2026 | 4.12 | 4.27 | 4.02 | 4.13 | 4.13 | 0.12% | 567,000 |
| Sep 14, 2026 | 4.01 | 4.12 | 3.88 | 4.12 | 4.12 | 2.23% | 653,400 |
| Sep 11, 2026 | 4.05 | 4.19 | 4.02 | 4.03 | 4.03 | -0.49% | 10,873,200 |
| Sep 10, 2026 | 4.25 | 4.54 | 4.05 | 4.05 | 4.05 | -5.37% | 1,916,100 |
| Sep 9, 2026 | 4.22 | 4.50 | 4.20 | 4.28 | 4.28 | 1.90% | 1,011,300 |
| Sep 8, 2026 | 4.33 | 4.38 | 4.19 | 4.20 | 4.20 | -3.78% | 3,202,800 |
| Sep 7, 2026 | 4.33 | 4.45 | 4.32 | 4.37 | 4.37 | -0.57% | 2,345,400 |
| Sep 4, 2026 | 4.44 | 4.59 | 4.26 | 4.39 | 4.39 | -1.35% | 641,400 |
| Sep 3, 2026 | 4.28 | 4.45 | 4.23 | 4.45 | 4.45 | 5.95% | 1,833,900 |
| Sep 2, 2026 | 4.60 | 4.61 | 4.19 | 4.20 | 4.20 | -6.77% | 645,600 |
| Sep 1, 2026 | 4.80 | 4.81 | 4.41 | 4.51 | 4.51 | -5.65% | 2,883,900 |
| Aug 31, 2026 | 4.55 | 5.03 | 4.48 | 4.78 | 4.78 | 2.91% | 828,600 |
| Aug 28, 2026 | 4.35 | 4.72 | 4.35 | 4.64 | 4.64 | 8.16% | 1,075,800 |
| Aug 27, 2026 | 4.42 | 4.44 | 4.24 | 4.29 | 4.29 | -2.50% | 3,584,700 |
| Aug 26, 2026 | 4.44 | 4.44 | 4.26 | 4.40 | 4.40 | -0.45% | 3,232,200 |
| Aug 25, 2026 | 4.54 | 4.54 | 4.25 | 4.42 | 4.42 | -2.64% | 1,362,600 |
| Aug 24, 2026 | 4.48 | 4.61 | 4.09 | 4.54 | 4.54 | 2.02% | 2,881,500 |
| Aug 21, 2026 | 4.76 | 4.82 | 4.35 | 4.45 | 4.45 | -8.34% | 3,518,400 |
| Aug 20, 2026 | 4.51 | 5.11 | 4.41 | 4.86 | 4.86 | 9.22% | 3,389,400 |
| Aug 19, 2026 | 4.53 | 4.56 | 4.40 | 4.45 | 4.45 | -1.55% | 2,884,800 |
| Aug 18, 2026 | 4.61 | 4.74 | 4.50 | 4.52 | 4.52 | -2.27% | 6,196,200 |
| Aug 17, 2026 | 4.61 | 5.15 | 4.59 | 4.62 | 4.62 | 0.22% | 865,200 |
| Aug 14, 2026 | 4.40 | 4.78 | 4.34 | 4.61 | 4.61 | 2.22% | 2,684,400 |
| Aug 13, 2026 | 4.50 | 4.51 | 4.10 | 4.51 | 4.51 | 0.22% | 2,637,600 |
| Aug 12, 2026 | 4.63 | 4.64 | 4.40 | 4.50 | 4.50 | -2.17% | 1,764,000 |
| Aug 11, 2026 | 4.79 | 4.79 | 4.55 | 4.60 | 4.60 | -3.97% | 1,755,300 |
| Aug 10, 2026 | 4.78 | 4.94 | 4.76 | 4.79 | 4.79 | 0.21% | 761,700 |
| Aug 7, 2026 | 4.80 | 4.96 | 4.78 | 4.78 | 4.78 | -2.35% | 871,500 |
| Aug 6, 2026 | 5.00 | 5.10 | 4.75 | 4.90 | 4.90 | -3.26% | 738,900 |
| Aug 5, 2026 | 4.95 | 5.18 | 4.94 | 5.06 | 5.06 | 1.20% | 910,500 |
| Aug 4, 2026 | 5.20 | 5.59 | 4.89 | 5.00 | 5.00 | -5.12% | 680,800 |
| Aug 3, 2026 | 5.09 | 5.51 | 5.00 | 5.27 | 5.27 | 2.53% | 653,600 |
| Jul 31, 2026 | 5.01 | 5.39 | 4.88 | 5.14 | 5.14 | 2.39% | 460,600 |
| Jul 30, 2026 | 4.90 | 5.10 | 4.86 | 5.02 | 5.02 | 2.45% | 8,962,200 |
| Jul 29, 2026 | 4.83 | 4.99 | 4.71 | 4.90 | 4.90 | 3.59% | 486,900 |
| Jul 28, 2026 | 4.82 | 5.30 | 4.71 | 4.73 | 4.73 | -2.07% | 457,500 |
| Jul 27, 2026 | 5.75 | 5.75 | 4.83 | 4.83 | 4.83 | -7.65% | 475,700 |
| Jul 24, 2026 | 5.00 | 5.37 | 4.90 | 5.23 | 5.23 | 6.30% | 535,200 |
| Jul 23, 2026 | 4.75 | 5.40 | 4.65 | 4.92 | 4.92 | 2.71% | 657,900 |
| Jul 22, 2026 | 4.74 | 5.26 | 4.71 | 4.79 | 4.79 | 1.27% | 2,137,200 |
| Jul 21, 2026 | 4.30 | 4.79 | 4.30 | 4.73 | 4.73 | 8.74% | 563,200 |
| Jul 20, 2026 | 4.30 | 4.67 | 4.24 | 4.35 | 4.35 | 0.69% | 521,700 |
| Jul 17, 2026 | 4.48 | 4.57 | 4.05 | 4.32 | 4.32 | -6.90% | 624,000 |
| Jul 16, 2026 | 4.48 | 4.69 | 4.28 | 4.64 | 4.64 | 5.22% | 580,400 |
| Jul 15, 2026 | 4.18 | 4.59 | 4.16 | 4.41 | 4.41 | 5.50% | 6,935,200 |
| Jul 14, 2026 | 3.97 | 4.39 | 3.86 | 4.18 | 4.18 | 6.91% | 557,700 |
| Jul 13, 2026 | 4.10 | 4.21 | 3.91 | 3.91 | 3.91 | -5.10% | 625,000 |
| Jul 10, 2026 | 4.31 | 4.45 | 4.05 | 4.12 | 4.12 | -4.63% | 541,200 |
| Jul 9, 2026 | 4.30 | 4.35 | 4.11 | 4.32 | 4.32 | 1.41% | 560,700 |