Lai Fung Holdings Limited (HKG:1125)
Hong Kong
· Delayed Price · Currency is HKD 1.080
0.00 (0.00%)
At close: Mar 10, 2026
Lai Fung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 800 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 10,400 |
| Mar 4, 2026 | 0.92 | 1.07 | 0.92 | 1.07 | 1.07 | - | 11,200 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.09 | 1.09 | 14.74% | 400 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 9,600 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 16, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 29,600 |
| Feb 13, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 56,400 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 3, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -4.04% | 4,000 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 8,400 |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 2,000 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Jan 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,200 |
| Jan 26, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 1.11% | 12,400 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.18% | 170,000 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 18.28% | 73,200 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.93 | 0.93 | 3.33% | 1,200 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | - |
| Jan 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 13, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 4,800 |
| Jan 12, 2026 | 0.85 | 0.85 | 0.85 | 0.87 | 0.87 | -4.40% | 400 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 7, 2026 | 0.85 | 0.85 | 0.85 | 0.91 | 0.91 | 1.11% | 400 |
| Jan 6, 2026 | 0.88 | 0.88 | 0.80 | 0.90 | 0.90 | -1.10% | 4,000 |
| Jan 5, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -4.21% | 1,800 |
| Jan 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 4,000 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 1,600 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Dec 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 10,800 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.81 | 0.92 | 0.92 | -8.00% | 1,000 |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 400 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 2, 2025 | 1.09 | 1.10 | 0.98 | 1.00 | 1.00 | -9.09% | 32,000 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.10 | 1.10 | 18.28% | 10,800 |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,200 |
| Nov 25, 2025 | 0.91 | 0.92 | 0.91 | 0.93 | 0.93 | -7.00% | 11,200 |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 140 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 13, 2025 | 0.90 | 1.12 | 0.90 | 1.00 | 1.00 | 11.11% | 11,200 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 656 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 400 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -4.26% | 63,600 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 400 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 40,400 |
| Oct 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 677 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 8,000 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.77% | 1,400 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 400 |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,400 |