Lai Group Holding Company Limited (HKG:8455)
Hong Kong · Delayed Price · Currency is HKD 0.1420
+0.0020 (1.43%)
At close: Feb 13, 2026
Lai Group Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 1,110,000 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 1,100,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.39% | 1,160,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 1,160,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.92% | 2,180,000 |
| Feb 6, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.79% | 3,930,000 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.65% | 640,000 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.60% | 6,540,000 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 810,000 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,580,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 2.40% | 1,560,000 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.46% | 4,460,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | 2,560,000 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.43% | 2,380,000 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 20,000 |
| Jan 22, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 15.05% | 1,960,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -11.43% | 1,000,000 |
| Jan 20, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 130,000 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 160,000 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 220,000 |
| Jan 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 440,000 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | 2,010,000 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 480,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,200,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.89% | 80,000 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 3.64% | 120,000 |
| Jan 7, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 26.44% | 4,180,000 |
| Jan 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.16% | 60,000 |
| Jan 5, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 1.18% | 2,590,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -19.05% | 1,940,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | - |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 70,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 560,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.90% | 1,320,000 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.51% | 1,220,000 |
| Dec 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 8.05% | 1,610,000 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.82% | 1,810,000 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.06% | 3,020,000 |
| Dec 15, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.95% | 960,000 |
| Dec 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.04% | 1,170,000 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.58% | 1,160,000 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.04% | 1,980,000 |
| Dec 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.97% | 5,730,000 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 640,000 |
| Dec 5, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -14.29% | 3,170,000 |
| Dec 4, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 37.50% | 4,290,000 |
| Dec 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.80% | 310,000 |