LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 3.000
+0.050 (1.69%)
Sep 23, 2026, 4:08 PM HKT
LFG Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.94 | 3.00 | 2.88 | 3.00 | 3.00 | 1.69% | 80,000 |
| Sep 22, 2026 | 2.94 | 2.95 | 2.86 | 2.95 | 2.95 | 0.34% | 60,000 |
| Sep 21, 2026 | 3.03 | 3.04 | 2.93 | 2.94 | 2.94 | -2.81% | 118,000 |
| Sep 18, 2026 | 2.98 | 3.05 | 2.98 | 3.03 | 3.03 | 1.17% | 2,586,000 |
| Sep 17, 2026 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.83% | 146,000 |
| Sep 16, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 224,000 |
| Sep 15, 2026 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 152,000 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -0.16% | 214,000 |
| Sep 11, 2026 | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.65% | 110,000 |
| Sep 10, 2026 | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | 0.16% | 110,000 |
| Sep 9, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 26,000 |
| Sep 8, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.80% | 8,000 |
| Sep 7, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.48% | 10,000 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 6,000 |
| Sep 3, 2026 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.48% | 10,000 |
| Sep 2, 2026 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 0.64% | 16,000 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.09 | 3.11 | 3.11 | 0.81% | 12,000 |
| Aug 31, 2026 | 3.07 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 18,000 |
| Aug 28, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.16% | 12,000 |
| Aug 27, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.16% | 14,000 |
| Aug 26, 2026 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.83% | 20,000 |
| Aug 25, 2026 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 14,000 |
| Aug 24, 2026 | 3.05 | 3.09 | 3.05 | 3.05 | 3.05 | - | 20,000 |
| Aug 21, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 26,000 |
| Aug 20, 2026 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 65,750 |
| Aug 19, 2026 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.16% | 52,000 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -1.75% | 50,000 |
| Aug 17, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 3.12% | 42,000 |
| Aug 14, 2026 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | 1.84% | 30,000 |
| Aug 13, 2026 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | 1.01% | 26,000 |
| Aug 12, 2026 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | 0.34% | 36,000 |
| Aug 11, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | 1.72% | 18,000 |
| Aug 10, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -4.29% | 158,000 |
| Aug 7, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -3.19% | 30,000 |
| Aug 6, 2026 | 2.89 | 3.20 | 2.88 | 3.13 | 3.13 | 7.93% | 118,000 |
| Aug 5, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 302,000 |
| Aug 4, 2026 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.81% | 462,000 |
| Aug 3, 2026 | 3.16 | 3.16 | 3.01 | 3.02 | 3.02 | -5.19% | 306,000 |
| Jul 31, 2026 | 3.30 | 3.31 | 3.09 | 3.18 | 3.18 | -3.64% | 862,000 |
| Jul 30, 2026 | 3.40 | 3.48 | 3.29 | 3.30 | 3.30 | -2.94% | 502,000 |
| Jul 29, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 150,000 |
| Jul 28, 2026 | 3.47 | 3.49 | 3.43 | 3.49 | 3.49 | 1.16% | 16,000 |
| Jul 27, 2026 | 3.43 | 3.45 | 3.39 | 3.45 | 3.45 | - | 92,000 |
| Jul 24, 2026 | 3.53 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 86,000 |
| Jul 23, 2026 | 3.53 | 3.55 | 3.53 | 3.53 | 3.53 | - | 8,000 |
| Jul 22, 2026 | 3.54 | 3.60 | 3.53 | 3.53 | 3.53 | -0.28% | 24,000 |
| Jul 21, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | -0.28% | 26,000 |
| Jul 20, 2026 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | - | 22,000 |
| Jul 17, 2026 | 3.61 | 3.61 | 3.54 | 3.55 | 3.55 | -1.66% | 28,000 |
| Jul 16, 2026 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 0.84% | 14,000 |