Lai Group Holding Company Limited (HKG:8455)
Hong Kong · Delayed Price · Currency is HKD 0.0240
+0.0020 (9.09%)
Aug 4, 2026, 11:52 AM HKT
Lai Group Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 1,430,000 |
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.09% | 6,340,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.43% | 3,950,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 150,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 1,160,000 |
| Jul 27, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 10,070,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 2,530,000 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 1,140,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | 2,250,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 1,000,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -23.21% | 1,100,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 920,000 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.45% | 4,700,000 |
| Jul 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.69% | 300,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 3, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 570,000 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 50,000 |
| Jun 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.61% | 360,000 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 30,000 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.68% | 1,230,000 |
| Jun 15, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.82% | 1,890,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 90,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 40,000 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | - |
| Jun 8, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -1.32% | 1,640,000 |
| Jun 5, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.17% | 1,450,000 |
| Jun 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | - |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 21, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.23% | 100,000 |