LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 3.090
-0.020 (-0.64%)
Mar 10, 2026, 11:38 AM HKT
LFG Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.06 | 3.11 | 3.00 | 3.09 | - | -0.64% | 92,000 |
| Mar 9, 2026 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 48,000 |
| Mar 6, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 4,000 |
| Mar 5, 2026 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | 0.64% | 154,000 |
| Mar 4, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 90,000 |
| Mar 3, 2026 | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -0.32% | 134,000 |
| Mar 2, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -0.63% | 162,000 |
| Feb 27, 2026 | 3.15 | 3.17 | 3.13 | 3.17 | 3.17 | 0.32% | 126,000 |
| Feb 26, 2026 | 3.15 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 88,000 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 14,000 |
| Feb 24, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.92% | 74,000 |
| Feb 23, 2026 | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | 1.25% | 156,000 |
| Feb 20, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.31% | 198,000 |
| Feb 16, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.95% | 10,000 |
| Feb 13, 2026 | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | 0.63% | 86,000 |
| Feb 12, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 126,000 |
| Feb 11, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 91,912 |
| Feb 10, 2026 | 3.10 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 1,935,582 |
| Feb 9, 2026 | 3.23 | 3.24 | 3.07 | 3.15 | 3.15 | -2.48% | 384,000 |
| Feb 6, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 388,956 |
| Feb 5, 2026 | 3.22 | 3.25 | 3.18 | 3.18 | 3.18 | -1.24% | 258,000 |
| Feb 4, 2026 | 3.22 | 3.37 | 3.14 | 3.22 | 3.22 | - | 143,000 |
| Feb 3, 2026 | 3.20 | 3.23 | 3.05 | 3.22 | 3.22 | 0.63% | 445,000 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 144,000 |
| Jan 30, 2026 | 3.19 | 3.27 | 3.16 | 3.20 | 3.20 | 0.31% | 378,000 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.13 | 3.19 | 3.19 | 1.27% | 146,000 |
| Jan 28, 2026 | 3.02 | 3.25 | 3.02 | 3.15 | 3.15 | 1.61% | 278,000 |
| Jan 27, 2026 | 3.25 | 3.30 | 3.09 | 3.10 | 3.10 | -4.62% | 1,128,000 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | -4.41% | 470,000 |
| Jan 23, 2026 | 3.36 | 3.52 | 3.36 | 3.40 | 3.40 | 1.19% | 220,000 |
| Jan 22, 2026 | 3.33 | 3.55 | 3.32 | 3.36 | 3.36 | -1.18% | 166,000 |
| Jan 21, 2026 | 3.37 | 3.45 | 3.23 | 3.40 | 3.40 | 0.89% | 382,000 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.35 | 3.37 | 3.37 | -8.92% | 780,000 |
| Jan 19, 2026 | 3.33 | 3.74 | 3.33 | 3.70 | 3.70 | 11.11% | 828,000 |
| Jan 16, 2026 | 3.50 | 3.59 | 3.25 | 3.33 | 3.33 | -6.20% | 1,044,000 |
| Jan 15, 2026 | 3.23 | 3.57 | 3.21 | 3.55 | 3.55 | 9.23% | 794,000 |
| Jan 14, 2026 | 3.47 | 3.80 | 3.22 | 3.25 | 3.25 | -6.34% | 1,164,900 |
| Jan 13, 2026 | 3.01 | 3.90 | 2.93 | 3.47 | 3.47 | 10.16% | 4,182,900 |
| Jan 12, 2026 | 2.20 | 3.76 | 2.19 | 3.15 | 3.15 | 112.84% | 29,099,800 |
| Dec 19, 2025 | 1.50 | 1.61 | 1.48 | 1.48 | 1.48 | -4.52% | 890,000 |
| Dec 18, 2025 | 1.51 | 1.64 | 1.49 | 1.55 | 1.55 | 1.31% | 1,528,000 |
| Dec 17, 2025 | 1.58 | 1.66 | 1.45 | 1.53 | 1.53 | 1.32% | 622,000 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | 1.34% | 334,000 |
| Dec 15, 2025 | 1.58 | 1.61 | 1.48 | 1.49 | 1.49 | -1.97% | 112,000 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 208,000 |
| Dec 11, 2025 | 1.54 | 1.61 | 1.51 | 1.52 | 1.52 | -1.30% | 650,000 |
| Dec 10, 2025 | 1.60 | 1.65 | 1.51 | 1.54 | 1.54 | 4.05% | 1,164,000 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -8.07% | 844,000 |
| Dec 8, 2025 | 1.59 | 1.78 | 1.56 | 1.61 | 1.61 | 6.62% | 1,066,000 |
| Dec 5, 2025 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 0.67% | 478,000 |