LIT Life Holdings Limited (HKG:8079)
Hong Kong · Delayed Price · Currency is HKD 0.2200
-0.0100 (-4.35%)
Nov 13, 2026, 3:27 PM HKT
LIT Life Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 241,250 |
| Nov 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 110,000 |
| Nov 11, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.49% | 620,000 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.03% | 400,000 |
| Nov 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.89% | 60,500 |
| Nov 6, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -1.82% | 275,000 |
| Nov 5, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -9.84% | 370,000 |
| Nov 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 30, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.61% | 45,000 |
| Oct 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 28, 2026 | 0.33 | 0.33 | 0.33 | 0.31 | 0.31 | 1.64% | 20,000 |
| Oct 27, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -1.61% | 20,000 |
| Oct 26, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | -6.06% | 90,000 |
| Oct 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 22, 2026 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | -14.29% | 120,000 |
| Oct 21, 2026 | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -15.38% | 130,000 |
| Oct 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 15, 2026 | 0.43 | 0.46 | 0.41 | 0.46 | 0.46 | 4.60% | 40,000 |
| Oct 14, 2026 | 0.42 | 0.48 | 0.42 | 0.44 | 0.44 | 1.16% | 45,000 |
| Oct 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 5,259 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.38% | 5,015 |
| Oct 9, 2026 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 8.14% | 30,000 |
| Oct 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Oct 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 5,000 |
| Oct 6, 2026 | 0.40 | 0.48 | 0.40 | 0.45 | 0.45 | 1.14% | 45,000 |
| Oct 5, 2026 | 0.46 | 0.74 | 0.44 | 0.44 | 0.44 | -4.35% | 275,000 |
| Oct 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.15% | 5,000 |
| Sep 30, 2026 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | 1.04% | 20,000 |
| Sep 29, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 15,000 |
| Sep 28, 2026 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | 1.01% | 280,000 |
| Sep 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Sep 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 10,000 |
| Sep 23, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 20,000 |
| Sep 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,000 |
| Sep 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | 10,000 |
| Sep 18, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.88% | 20,000 |
| Sep 17, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 0.85% | 20,000 |
| Sep 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 115 |
| Sep 15, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,220,000 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 11, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 5.31% | 25,000 |
| Sep 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 129 |
| Sep 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 4, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -4.24% | 30,000 |
| Sep 3, 2026 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | -4.84% | 30,000 |