Lajin Entertainment Network Group Limited (HKG:8172)
Hong Kong · Delayed Price · Currency is HKD 0.1900
-0.0230 (-10.80%)
Nov 12, 2025, 3:54 PM HKT
HKG:8172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.80% | 740,000 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.79% | 58,000 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.21 | 0.23 | 0.23 | -39.21% | 2,144,000 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.39 | 0.38 | 0.38 | -2.56% | 1,000,000 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 80,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.40 | 0.39 | 0.39 | 27.87% | 40,000 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 260,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 84,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 20,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 20,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 16,000 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | - |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 10,000 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 19, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 10.00% | 48,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.45% | 20,000 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 24,000 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 20,072 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 184,000 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 82,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,988,000 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |