LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 3.590
+0.070 (1.99%)
Jun 5, 2026, 3:34 PM HKT
LFG Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.48 | 3.60 | 3.48 | 3.59 | 3.59 | 1.99% | 148,000 |
| Jun 4, 2026 | 3.44 | 3.53 | 3.40 | 3.52 | 3.52 | 1.73% | 66,000 |
| Jun 3, 2026 | 3.45 | 3.47 | 3.42 | 3.46 | 3.46 | -0.29% | 44,000 |
| Jun 2, 2026 | 3.52 | 3.55 | 3.44 | 3.47 | 3.47 | -2.25% | 120,000 |
| Jun 1, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | -1.39% | 26,000 |
| May 29, 2026 | 3.66 | 3.66 | 3.51 | 3.60 | 3.60 | -1.64% | 120,000 |
| May 28, 2026 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -0.81% | 66,000 |
| May 27, 2026 | 3.68 | 3.74 | 3.62 | 3.69 | 3.69 | 0.27% | 110,000 |
| May 26, 2026 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 0.55% | 36,000 |
| May 22, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 0.27% | 36,000 |
| May 21, 2026 | 3.65 | 3.72 | 3.65 | 3.65 | 3.65 | -1.08% | 48,000 |
| May 20, 2026 | 3.70 | 3.77 | 3.58 | 3.69 | 3.69 | -0.27% | 154,000 |
| May 19, 2026 | 3.45 | 3.80 | 3.45 | 3.70 | 3.70 | 7.25% | 266,000 |
| May 18, 2026 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | 0.58% | 86,000 |
| May 15, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | - | 126,000 |
| May 14, 2026 | 3.40 | 3.52 | 3.38 | 3.43 | 3.43 | 0.29% | 270,000 |
| May 13, 2026 | 3.43 | 3.45 | 3.40 | 3.42 | 3.42 | -0.29% | 162,000 |
| May 12, 2026 | 3.42 | 3.50 | 3.34 | 3.43 | 3.43 | 0.29% | 192,000 |
| May 11, 2026 | 3.33 | 3.60 | 3.33 | 3.42 | 3.42 | 2.40% | 276,000 |
| May 8, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.89% | 48,000 |
| May 7, 2026 | 3.37 | 3.38 | 3.32 | 3.37 | 3.37 | -0.88% | 156,000 |
| May 6, 2026 | 3.50 | 3.52 | 3.35 | 3.40 | 3.40 | -4.23% | 122,000 |
| May 5, 2026 | 3.67 | 3.69 | 3.55 | 3.55 | 3.55 | -3.27% | 132,000 |
| May 4, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | -0.27% | 40,000 |
| Apr 30, 2026 | 3.62 | 3.71 | 3.61 | 3.68 | 3.68 | 1.94% | 66,000 |
| Apr 29, 2026 | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | 2.85% | 114,000 |
| Apr 28, 2026 | 3.44 | 3.58 | 3.44 | 3.51 | 3.51 | 2.03% | 280,000 |
| Apr 27, 2026 | 3.40 | 3.44 | 3.30 | 3.44 | 3.44 | 1.18% | 190,000 |
| Apr 24, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.89% | 38,000 |
| Apr 23, 2026 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 1.51% | 174,000 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.35% | 46,000 |
| Apr 21, 2026 | 3.44 | 3.48 | 3.32 | 3.40 | 3.40 | -1.73% | 122,000 |
| Apr 20, 2026 | 3.65 | 3.66 | 3.46 | 3.46 | 3.46 | -5.21% | 338,000 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -1.35% | 64,000 |
| Apr 16, 2026 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -0.27% | 48,000 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -4.87% | 242,000 |
| Apr 14, 2026 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | -1.27% | 58,000 |
| Apr 13, 2026 | 3.89 | 3.98 | 3.86 | 3.95 | 3.95 | 2.07% | 272,000 |
| Apr 10, 2026 | 3.75 | 4.00 | 3.55 | 3.87 | 3.87 | 1.84% | 848,000 |
| Apr 9, 2026 | 3.49 | 4.00 | 3.46 | 3.80 | 3.80 | 8.26% | 714,000 |
| Apr 8, 2026 | 3.40 | 3.51 | 3.39 | 3.51 | 3.51 | 3.24% | 182,000 |
| Apr 2, 2026 | 3.37 | 3.47 | 3.37 | 3.40 | 3.40 | -0.87% | 212,000 |
| Apr 1, 2026 | 3.45 | 3.55 | 3.39 | 3.43 | 3.43 | -0.87% | 212,000 |
| Mar 31, 2026 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 2.06% | 106,000 |
| Mar 30, 2026 | 3.31 | 3.49 | 3.31 | 3.39 | 3.39 | -0.29% | 128,000 |
| Mar 27, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | - | 222,000 |
| Mar 26, 2026 | 3.20 | 3.70 | 3.20 | 3.40 | 3.40 | 7.94% | 420,000 |
| Mar 25, 2026 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 5.00% | 194,000 |
| Mar 24, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 4,000 |
| Mar 23, 2026 | 3.08 | 3.10 | 2.97 | 2.97 | 2.97 | -4.50% | 142,000 |