LVGEM (China) Real Estate Investment Company Limited (HKG:0095)
Hong Kong
· Delayed Price · Currency is HKD 0.255
-0.005 (-1.92%)
Apr 29, 2026, 3:54 PM HKT
HKG:0095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 3,473,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 1,046,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 926,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 902,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 430,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 598,000 |
| Apr 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 3,774,000 |
| Apr 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.38% | 11,624,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | - | 3,684,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 2,848,000 |
| Apr 15, 2026 | 0.25 | 0.24 | 0.23 | 0.23 | 0.23 | -4.53% | 184,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,072,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 176,000 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 112,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 904,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 88,000 |
| Apr 2, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | 2.04% | 6,340,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.60% | 2,468,000 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 450,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -12.08% | 3,244,000 |
| Mar 27, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 7.29% | 1,870,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 0.82% | 92,000 |
| Mar 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.51% | 900,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 2,356,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 152,000 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 464,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 302,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 124,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 432,000 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 996,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 318,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,312,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 122,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,164,000 |
| 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 |