Zhejiang Laifual Drive Co., Ltd. (HKG:3952)
Hong Kong · Delayed Price · Currency is HKD 29.26
+1.60 (5.78%)
Oct 16, 2026, 4:08 PM HKT
Zhejiang Laifual Drive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.48 | 30.44 | 28.00 | 29.26 | 29.26 | 5.78% | 132,100 |
| Oct 15, 2026 | 29.90 | 29.90 | 27.60 | 27.66 | 27.66 | -9.01% | 220,000 |
| Oct 14, 2026 | 33.14 | 34.40 | 30.20 | 30.40 | 30.40 | -8.32% | 157,900 |
| Oct 13, 2026 | 37.50 | 37.50 | 32.28 | 33.16 | 33.16 | -10.52% | 138,700 |
| Oct 12, 2026 | 40.16 | 41.50 | 37.04 | 37.06 | 37.06 | -7.72% | 49,200 |
| Oct 9, 2026 | 42.18 | 43.36 | 40.16 | 40.16 | 40.16 | -3.46% | 59,800 |
| Oct 8, 2026 | 43.14 | 43.24 | 40.80 | 41.60 | 41.60 | -3.57% | 83,600 |
| Oct 7, 2026 | 43.74 | 43.74 | 42.62 | 43.14 | 43.14 | -0.23% | 22,500 |
| Oct 6, 2026 | 44.06 | 44.06 | 43.20 | 43.24 | 43.24 | -1.86% | 8,300 |
| Oct 5, 2026 | 43.50 | 44.92 | 43.10 | 44.06 | 44.06 | 1.29% | 14,100 |
| Oct 2, 2026 | 42.98 | 43.50 | 42.70 | 43.50 | 43.50 | 1.16% | 26,100 |
| Sep 30, 2026 | 43.50 | 43.92 | 42.60 | 43.00 | 43.00 | -1.15% | 64,400 |
| Sep 29, 2026 | 46.52 | 46.52 | 43.42 | 43.50 | 43.50 | -6.61% | 33,600 |
| Sep 28, 2026 | 46.00 | 47.40 | 45.88 | 46.58 | 46.58 | 1.26% | 49,200 |
| Sep 25, 2026 | 45.82 | 46.80 | 43.00 | 46.00 | 46.00 | 0.39% | 35,200 |
| 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 |