Zhejiang Laifual Drive Co., Ltd. (HKG:3952)
Hong Kong · Delayed Price · Currency is HKD 43.30
-2.52 (-5.50%)
Sep 25, 2026, 11:59 AM HKT
Zhejiang Laifual Drive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.20 | 47.00 | 45.78 | 45.82 | 45.82 | -0.61% | 24,300 |
| Sep 23, 2026 | 47.98 | 48.00 | 45.50 | 46.10 | 46.10 | -5.84% | 86,300 |
| Sep 22, 2026 | 49.60 | 51.10 | 47.80 | 48.96 | 48.96 | -1.25% | 40,500 |
| Sep 21, 2026 | 53.45 | 53.45 | 48.20 | 49.58 | 49.58 | -1.72% | 44,100 |
| Sep 18, 2026 | 48.00 | 53.00 | 47.04 | 50.45 | 50.45 | 8.03% | 133,000 |
| Sep 17, 2026 | 46.00 | 47.48 | 45.30 | 46.70 | 46.70 | 1.04% | 46,900 |
| Sep 16, 2026 | 47.50 | 47.50 | 45.20 | 46.22 | 46.22 | -2.24% | 74,700 |
| Sep 15, 2026 | 50.60 | 50.60 | 46.70 | 47.28 | 47.28 | -6.56% | 89,000 |
| Sep 14, 2026 | 51.75 | 51.85 | 48.76 | 50.60 | 50.60 | -2.32% | 49,900 |
| Sep 11, 2026 | 50.55 | 52.60 | 50.00 | 51.80 | 51.80 | 0.58% | 47,200 |
| Sep 10, 2026 | 56.10 | 56.10 | 51.10 | 51.50 | 51.50 | -8.20% | 103,700 |
| Sep 9, 2026 | 58.00 | 59.80 | 56.10 | 56.10 | 56.10 | -3.28% | 52,100 |
| Sep 8, 2026 | 58.00 | 58.60 | 57.25 | 58.00 | 58.00 | - | 88,600 |
| Sep 7, 2026 | 58.45 | 59.00 | 55.05 | 58.00 | 58.00 | 3.48% | 62,100 |
| 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 |