Lai Group Holding Company Limited (HKG:8455)
Hong Kong · Delayed Price · Currency is HKD 0.1000
-0.0010 (-0.99%)
Mar 31, 2026, 6:09 PM HKT
Lai Group Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.99% | 60,000 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.00% | 790,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 670,000 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 640,000 |
| Mar 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.47% | 160,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.50% | 620,000 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.10 | 0.10 | -8.04% | 3,080,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 720,000 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 760,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.04% | 650,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.90% | 130,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | 40,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.36% | 130,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 50,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 490,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.13% | 220,000 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.65% | 1,090,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.13% | 380,000 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.29% | 1,000,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.03% | 2,130,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 300,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.04% | 380,000 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.93% | 520,000 |
| 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 |