LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 3.740
+0.060 (1.63%)
Jun 26, 2026, 3:56 PM HKT
LFG Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 52,000 |
| Jun 25, 2026 | 3.62 | 3.71 | 3.62 | 3.68 | 3.68 | 1.66% | 70,000 |
| Jun 24, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 32,000 |
| Jun 23, 2026 | 3.68 | 3.71 | 3.62 | 3.62 | 3.62 | -1.90% | 42,000 |
| Jun 22, 2026 | 3.85 | 3.85 | 3.61 | 3.69 | 3.69 | -4.65% | 218,000 |
| Jun 18, 2026 | 3.84 | 3.88 | 3.84 | 3.87 | 3.87 | 0.78% | 10,000 |
| Jun 17, 2026 | 3.82 | 3.84 | 3.77 | 3.84 | 3.84 | - | 48,000 |
| Jun 16, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 18,000 |
| Jun 15, 2026 | 3.80 | 3.84 | 3.76 | 3.84 | 3.84 | 0.52% | 24,000 |
| Jun 12, 2026 | 3.82 | 3.85 | 3.73 | 3.82 | 3.82 | - | 114,000 |
| Jun 11, 2026 | 3.78 | 3.90 | 3.76 | 3.82 | 3.82 | 1.06% | 210,000 |
| Jun 10, 2026 | 3.68 | 3.78 | 3.67 | 3.78 | 3.78 | 2.72% | 50,000 |
| Jun 9, 2026 | 3.58 | 3.77 | 3.58 | 3.68 | 3.68 | 1.66% | 102,000 |
| Jun 8, 2026 | 3.57 | 3.86 | 3.50 | 3.62 | 3.62 | 0.84% | 242,000 |
| 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 |