LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 1.930
-0.110 (-5.39%)
Nov 4, 2026, 3:25 PM HKT
LFG Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.04 | 2.04 | 1.90 | 1.93 | 1.93 | -5.39% | 198,000 |
| Nov 3, 2026 | 2.30 | 2.30 | 2.04 | 2.04 | 2.04 | -11.69% | 336,000 |
| Nov 2, 2026 | 2.31 | 2.31 | 2.30 | 2.31 | 2.31 | -0.43% | 42,000 |
| Oct 30, 2026 | 2.35 | 2.35 | 2.30 | 2.32 | 2.32 | -1.28% | 22,000 |
| Oct 29, 2026 | 2.40 | 2.40 | 2.33 | 2.35 | 2.35 | -2.08% | 28,000 |
| Oct 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4,000 |
| Oct 27, 2026 | 2.41 | 2.43 | 2.40 | 2.40 | 2.40 | -0.41% | 26,000 |
| Oct 26, 2026 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | 0.63% | 4,000 |
| Oct 23, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 1.91% | 8,000 |
| Oct 22, 2026 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -1.05% | 6,000 |
| Oct 21, 2026 | 2.44 | 2.44 | 2.33 | 2.38 | 2.38 | -2.66% | 228,000 |
| Oct 20, 2026 | 2.55 | 2.55 | 2.44 | 2.44 | 2.44 | -4.31% | 128,000 |
| Oct 16, 2026 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -1.73% | 62,000 |
| Oct 15, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -0.19% | 10,000 |
| Oct 14, 2026 | 2.65 | 2.65 | 2.58 | 2.60 | 2.60 | -1.89% | 14,000 |
| Oct 13, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -1.12% | 22,000 |
| Oct 12, 2026 | 2.69 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 12,000 |
| Oct 9, 2026 | 2.69 | 2.70 | 2.66 | 2.70 | 2.70 | - | 28,000 |
| Oct 8, 2026 | 2.73 | 2.73 | 2.63 | 2.70 | 2.70 | -0.92% | 110,000 |
| Oct 7, 2026 | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | 0.37% | 10,000 |
| Oct 6, 2026 | 2.75 | 2.84 | 2.71 | 2.72 | 2.72 | -1.27% | 56,000 |
| Oct 5, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.66% | 8,000 |
| Oct 2, 2026 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | -2.87% | 26,000 |
| Sep 30, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | - | 4,000 |
| Sep 29, 2026 | 2.79 | 2.79 | 2.70 | 2.79 | 2.79 | -0.18% | 102,000 |
| Sep 28, 2026 | 2.91 | 2.91 | 2.79 | 2.79 | 2.79 | -4.12% | 128,000 |
| Sep 25, 2026 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -2.51% | 40,000 |
| Sep 24, 2026 | 2.99 | 2.99 | 2.93 | 2.99 | 2.99 | -0.50% | 38,000 |
| 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 |