LFG Investment Holdings Limited (HKG:3938)
Hong Kong · Delayed Price · Currency is HKD 3.400
+0.030 (0.89%)
Apr 24, 2026, 1:24 PM HKT
LFG Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | - | 0.30% | 30,000 |
| 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 |
| Mar 20, 2026 | 2.98 | 3.19 | 2.97 | 3.11 | 3.11 | 3.67% | 78,000 |
| Mar 19, 2026 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | -0.33% | 52,000 |
| Mar 18, 2026 | 2.83 | 3.00 | 2.83 | 3.01 | 3.01 | 5.61% | 276,000 |
| Mar 17, 2026 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | -3.39% | 210,000 |
| Mar 16, 2026 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | -0.67% | 226,000 |
| Mar 13, 2026 | 2.97 | 3.03 | 2.96 | 2.97 | 2.97 | - | 56,000 |
| Mar 12, 2026 | 2.98 | 3.02 | 2.97 | 2.97 | 2.97 | -1.00% | 210,000 |
| Mar 11, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 274,000 |
| Mar 10, 2026 | 3.06 | 3.11 | 3.00 | 3.06 | 3.06 | -1.61% | 120,000 |
| Mar 9, 2026 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 48,000 |
| Mar 6, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 4,000 |
| Mar 5, 2026 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | 0.64% | 154,000 |
| Mar 4, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 90,000 |
| Mar 3, 2026 | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -0.32% | 134,000 |
| Mar 2, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -0.63% | 162,000 |
| Feb 27, 2026 | 3.15 | 3.17 | 3.13 | 3.17 | 3.17 | 0.32% | 126,000 |
| Feb 26, 2026 | 3.15 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 88,000 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 14,000 |
| Feb 24, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.92% | 74,000 |
| Feb 23, 2026 | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | 1.25% | 156,000 |
| Feb 20, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.31% | 198,000 |
| Feb 16, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.95% | 10,000 |
| Feb 13, 2026 | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | 0.63% | 86,000 |
| Feb 12, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 126,000 |
| Feb 11, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 91,912 |
| Feb 10, 2026 | 3.10 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 1,935,582 |
| Feb 9, 2026 | 3.23 | 3.24 | 3.07 | 3.15 | 3.15 | -2.48% | 384,000 |
| Feb 6, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 388,956 |