Zhejiang Laifual Drive Co., Ltd. (HKG:3952)
Hong Kong · Delayed Price · Currency is HKD 56.05
-2.00 (-3.45%)
Sep 4, 2026, 4:08 PM HKT
Zhejiang Laifual Drive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 59.50 | 60.30 | 55.50 | 56.05 | 56.05 | -3.45% | 126,100 |
| Sep 3, 2026 | 59.60 | 60.60 | 58.00 | 58.05 | 58.05 | -1.11% | 126,200 |
| Sep 2, 2026 | 60.50 | 60.50 | 58.25 | 58.70 | 58.70 | 0.34% | 128,100 |
| Sep 1, 2026 | 62.80 | 62.80 | 55.00 | 58.50 | 58.50 | -4.33% | 150,400 |
| Aug 31, 2026 | 64.00 | 65.40 | 58.80 | 61.15 | 61.15 | -2.55% | 122,600 |
| Aug 28, 2026 | 61.50 | 64.90 | 60.60 | 62.75 | 62.75 | 3.72% | 154,900 |
| Aug 27, 2026 | 59.40 | 62.00 | 59.00 | 60.50 | 60.50 | 1.94% | 74,100 |
| Aug 26, 2026 | 58.00 | 60.60 | 58.00 | 59.35 | 59.35 | 2.33% | 47,000 |
| Aug 25, 2026 | 57.85 | 59.65 | 57.50 | 58.00 | 58.00 | 0.35% | 54,700 |
| Aug 24, 2026 | 60.00 | 60.65 | 57.15 | 57.80 | 57.80 | -4.86% | 104,300 |
| Aug 21, 2026 | 61.50 | 62.30 | 59.80 | 60.75 | 60.75 | -1.22% | 139,100 |
| Aug 20, 2026 | 63.20 | 64.20 | 60.15 | 61.50 | 61.50 | -2.69% | 203,100 |
| Aug 19, 2026 | 71.50 | 73.50 | 60.80 | 63.20 | 63.20 | -11.61% | 506,600 |
| Aug 18, 2026 | 70.90 | 73.10 | 69.40 | 71.50 | 71.50 | 2.29% | 214,600 |
| Aug 17, 2026 | 68.85 | 71.00 | 66.50 | 69.90 | 69.90 | 1.53% | 172,100 |
| Aug 14, 2026 | 63.00 | 69.60 | 63.00 | 68.85 | 68.85 | 9.37% | 351,400 |
| Aug 13, 2026 | 60.25 | 65.05 | 60.25 | 62.95 | 62.95 | 4.48% | 265,500 |
| Aug 12, 2026 | 62.80 | 63.30 | 59.50 | 60.25 | 60.25 | -4.06% | 221,000 |
| Aug 11, 2026 | 62.90 | 65.85 | 60.20 | 62.80 | 62.80 | -0.08% | 245,800 |
| Aug 10, 2026 | 67.35 | 71.50 | 62.60 | 62.85 | 62.85 | -6.61% | 246,400 |
| Aug 7, 2026 | 64.55 | 68.70 | 64.30 | 67.30 | 67.30 | 4.26% | 181,700 |
| Aug 6, 2026 | 66.15 | 66.15 | 62.60 | 64.55 | 64.55 | -2.42% | 121,000 |
| Aug 5, 2026 | 62.60 | 67.75 | 62.60 | 66.15 | 66.15 | 5.67% | 189,900 |
| Aug 4, 2026 | 60.50 | 64.40 | 60.45 | 62.60 | 62.60 | 3.47% | 136,810 |
| Aug 3, 2026 | 61.00 | 61.60 | 56.65 | 60.50 | 60.50 | 0.83% | 126,500 |
| Jul 31, 2026 | 53.00 | 60.00 | 53.00 | 60.00 | 60.00 | 21.46% | 625,200 |
| Jul 30, 2026 | 53.10 | 54.75 | 48.20 | 49.40 | 49.40 | -6.97% | 331,200 |
| Jul 29, 2026 | 61.85 | 62.80 | 52.35 | 53.10 | 53.10 | -11.57% | 428,700 |
| Jul 28, 2026 | 66.50 | 67.90 | 59.70 | 60.05 | 60.05 | -11.56% | 206,700 |
| Jul 27, 2026 | 63.30 | 69.40 | 62.60 | 67.90 | 67.90 | 7.27% | 132,700 |
| Jul 24, 2026 | 67.00 | 69.00 | 62.60 | 63.30 | 63.30 | -5.45% | 265,600 |
| Jul 23, 2026 | 64.35 | 70.10 | 63.20 | 66.95 | 66.95 | 4.04% | 196,900 |
| Jul 22, 2026 | 65.40 | 67.95 | 62.75 | 64.35 | 64.35 | -1.30% | 221,800 |
| Jul 21, 2026 | 65.25 | 68.85 | 64.55 | 65.20 | 65.20 | 1.56% | 275,290 |
| Jul 20, 2026 | 66.20 | 67.00 | 62.00 | 64.20 | 64.20 | -3.02% | 468,000 |
| Jul 17, 2026 | 77.10 | 78.05 | 66.05 | 66.20 | 66.20 | -15.18% | 687,700 |
| Jul 16, 2026 | 78.50 | 85.00 | 76.60 | 78.05 | 78.05 | -0.57% | 302,700 |
| Jul 15, 2026 | 86.75 | 87.00 | 74.70 | 78.50 | 78.50 | -5.42% | 848,000 |
| Jul 14, 2026 | 80.40 | 86.45 | 71.55 | 83.00 | 83.00 | 3.23% | 680,300 |
| Jul 13, 2026 | 93.60 | 101.80 | 79.15 | 80.40 | 80.40 | -13.55% | 978,700 |
| Jul 10, 2026 | 109.00 | 115.10 | 91.45 | 93.00 | 93.00 | -14.68% | 1,433,100 |
| Jul 9, 2026 | 107.20 | 113.10 | 96.05 | 109.00 | 109.00 | 4.61% | 969,500 |
| Jul 8, 2026 | 110.00 | 114.50 | 100.50 | 104.20 | 104.20 | -4.40% | 996,800 |
| Jul 7, 2026 | 96.00 | 114.40 | 93.00 | 109.00 | 109.00 | 13.54% | 2,306,580 |
| Jul 6, 2026 | 96.95 | 119.60 | 92.00 | 96.00 | 96.00 | 2.13% | 3,216,890 |
| Jul 3, 2026 | 65.90 | 100.00 | 62.55 | 94.00 | 94.00 | 44.95% | 3,175,290 |
| Jul 2, 2026 | 73.10 | 79.70 | 58.40 | 64.85 | 64.85 | -11.16% | 3,644,400 |
| Jun 30, 2026 | 88.20 | 98.60 | 73.00 | 73.00 | 73.00 | -14.62% | 10,394,900 |
| Jun 29, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |