LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 2.960
+0.010 (0.34%)
Aug 12, 2026, 3:21 PM HKT
LFG Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | -0.28% | 6,000 |
| Jul 14, 2026 | 3.59 | 3.59 | 3.52 | 3.59 | 3.59 | - | 18,000 |
| Jul 13, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -1.10% | 4,000 |
| Jul 10, 2026 | 3.68 | 3.69 | 3.55 | 3.63 | 3.63 | -2.42% | 98,000 |
| Jul 9, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | - | 10,000 |
| Jul 8, 2026 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 54,000 |
| Jul 7, 2026 | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | 0.27% | 6,000 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 88,000 |
| Jul 3, 2026 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 0.26% | 42,000 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | -0.26% | 30,000 |
| Jun 30, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 224,000 |
| Jun 29, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 42,000 |
| 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 |