LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong
· Delayed Price · Currency is HKD 0.240
-0.005 (-2.04%)
At close: Mar 10, 2026
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.22% | 148,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 4,622,000 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,450,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 570,000 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 838,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 31,896,000 |
| Mar 2, 2026 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | -1.75% | 1,114,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 214,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 378,000 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 1,528,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,806,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,728,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 30,000 |
| Feb 16, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 1,036,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 1,596,000 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,428,000 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,654,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 2,890,000 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 935,441 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,932,000 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,836,997 |
| Feb 4, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 4,114,000 |
| Feb 3, 2026 | 0.28 | 0.32 | 0.27 | 0.28 | 0.28 | -1.79% | 17,300,000 |
| Feb 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 8,800,000 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -5.45% | 5,632,000 |
| Jan 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 13,844,000 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 4,744,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,758,000 |
| Jan 26, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 7,336,000 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 7,802,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,202,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 3,198,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 1,602,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 6,492,000 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,224,000 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 870,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,906,000 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -1.79% | 7,116,000 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 988,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 348,000 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 180,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 86,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 2,100,000 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 3,642,000 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.78% | 3,650,000 |
| Dec 31, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,218,000 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -1.69% | 1,828,000 |
| Dec 29, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 780,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 238,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 978,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 508,000 |
| Dec 19, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 4,410,000 |
| Dec 18, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 1,644,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.99% | 4,450,000 |
| Dec 16, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 8,466,000 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 342,000 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 788,800 |
| Dec 11, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 908,000 |
| Dec 10, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.48% | 2,396,000 |
| Dec 9, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 1,808,000 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -9.46% | 4,870,000 |
| Dec 5, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,068,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,262,000 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 6,452,000 |
| Dec 2, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | - | 10,974,000 |
| Dec 1, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 6,014,000 |
| Nov 28, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -3.80% | 7,762,000 |
| Nov 27, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 1.28% | 6,664,000 |
| Nov 26, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.00% | 7,984,000 |
| Nov 25, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.63% | 17,135,000 |
| Nov 24, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 10.94% | 10,222,000 |
| Nov 21, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -4.48% | 11,112,000 |
| Nov 20, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 8.06% | 8,814,000 |
| Nov 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 5.08% | 2,668,000 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.23% | 2,824,000 |
| Nov 17, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -7.14% | 9,280,000 |
| Nov 14, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -4.11% | 4,938,000 |
| Nov 13, 2025 | 0.40 | 0.41 | 0.35 | 0.37 | 0.37 | -1.35% | 16,212,000 |
| Nov 12, 2025 | 0.30 | 0.39 | 0.30 | 0.37 | 0.37 | 21.31% | 29,378,000 |
| Nov 11, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 7.02% | 8,774,000 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 13,810,000 |
| Nov 7, 2025 | 0.23 | 0.31 | 0.23 | 0.30 | 0.30 | 29.31% | 32,785,000 |
| Nov 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.42% | 14,646,000 |
| Nov 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.87% | 30,424,000 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 4,788,000 |
| Nov 3, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.46% | 1,760,000 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 2,338,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,086,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.56% | 1,516,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 2,458,000 |
| Oct 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,348,000 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.20% | 3,874,000 |
| Oct 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,134,000 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 4,036,000 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 876,000 |
| Oct 17, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,390,000 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 480,000 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,258,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 750,000 |
| Oct 13, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 3,878,000 |