Labixiaoxin Snacks Group Limited (HKG:1262)
Hong Kong
· Delayed Price · Currency is HKD 3.690
-0.110 (-2.89%)
Apr 28, 2026, 3:54 PM HKT
Labixiaoxin Snacks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -2.89% | 4,400 |
| Apr 27, 2026 | 3.71 | 3.80 | 3.68 | 3.80 | 3.80 | 0.53% | 24,000 |
| Apr 24, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.53% | 4,000 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.74 | 3.76 | 3.76 | -4.81% | 12,000 |
| Apr 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 6.18% | 2,000 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.71 | 3.72 | 3.72 | -4.37% | 60,000 |
| Apr 20, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 6,000 |
| Apr 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 3,000 |
| Apr 15, 2026 | 3.63 | 3.70 | 3.61 | 3.70 | 3.70 | - | 24,000 |
| Apr 14, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | -1.07% | 22,000 |
| Apr 13, 2026 | 3.69 | 3.99 | 3.53 | 3.74 | 3.74 | -6.50% | 210,000 |
| Apr 10, 2026 | 3.75 | 4.00 | 3.55 | 4.00 | 4.00 | 2.83% | 56,000 |
| Apr 9, 2026 | 4.20 | 4.20 | 3.61 | 3.89 | 3.89 | -1.27% | 8,000 |
| Apr 8, 2026 | 3.64 | 3.94 | 3.55 | 3.94 | 3.94 | 8.24% | 52,000 |
| Apr 2, 2026 | 3.64 | 3.64 | 3.58 | 3.64 | 3.64 | 1.96% | 16,000 |
| Apr 1, 2026 | 3.67 | 3.67 | 3.58 | 3.57 | 3.57 | -5.05% | 8,000 |
| Mar 31, 2026 | 3.80 | 3.80 | 3.68 | 3.76 | 3.76 | -1.57% | 142,000 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.70 | 3.82 | 3.82 | -3.05% | 20,000 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.85 | 3.94 | 3.94 | - | 44,000 |
| Mar 26, 2026 | 3.84 | 3.94 | 3.82 | 3.94 | 3.94 | 0.25% | 76,100 |
| Mar 25, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 0.77% | 7,000 |
| Mar 24, 2026 | 4.20 | 4.20 | 3.86 | 3.90 | 3.90 | -2.01% | 58,000 |
| Mar 23, 2026 | 3.94 | 3.98 | 3.78 | 3.98 | 3.98 | 1.02% | 90,000 |
| Mar 20, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.77% | 24,000 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.51% | 46,000 |
| Mar 18, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 0.51% | 41,400 |
| Mar 17, 2026 | 4.15 | 4.15 | 3.87 | 3.95 | 3.95 | -1.00% | 10,000 |
| Mar 16, 2026 | 3.89 | 3.99 | 3.72 | 3.99 | 3.99 | -0.25% | 44,700 |
| Mar 13, 2026 | 3.96 | 4.00 | 3.85 | 4.00 | 4.00 | - | 14,000 |
| Mar 12, 2026 | 4.24 | 4.24 | 3.86 | 4.00 | 4.00 | - | 10,000 |
| Mar 11, 2026 | 3.93 | 4.00 | 3.78 | 4.00 | 4.00 | 0.25% | 62,000 |
| Mar 10, 2026 | 4.00 | 4.08 | 3.76 | 3.99 | 3.99 | -0.25% | 314,000 |
| Mar 9, 2026 | 3.94 | 4.00 | 3.88 | 4.00 | 4.00 | 1.52% | 18,000 |
| Mar 6, 2026 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | -5.97% | 16,000 |
| Mar 5, 2026 | 4.30 | 4.30 | 3.94 | 4.19 | 4.19 | - | 40,000 |
| Mar 4, 2026 | 4.20 | 4.20 | 3.93 | 4.19 | 4.19 | 3.97% | 64,200 |
| Mar 3, 2026 | 4.28 | 4.28 | 3.96 | 4.03 | 4.03 | 0.75% | 57,400 |
| Mar 2, 2026 | 4.35 | 4.70 | 3.91 | 4.00 | 4.00 | 0.50% | 762,000 |
| Feb 27, 2026 | 4.07 | 4.07 | 3.87 | 3.98 | 3.98 | -6.13% | 86,300 |
| Feb 26, 2026 | 4.43 | 4.43 | 4.03 | 4.24 | 4.24 | 1.19% | 102,000 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.00 | 4.19 | 4.19 | -2.56% | 192,000 |
| Feb 24, 2026 | 4.44 | 4.44 | 4.25 | 4.30 | 4.30 | -3.15% | 81,800 |
| Feb 23, 2026 | 4.30 | 4.55 | 4.01 | 4.44 | 4.44 | 0.91% | 102,000 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -2.00% | 49,209 |
| Feb 16, 2026 | 4.54 | 4.54 | 4.40 | 4.49 | 4.49 | 4.42% | 6,000 |
| Feb 13, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 421,000 |
| Feb 12, 2026 | 4.30 | 4.38 | 4.25 | 4.38 | 4.38 | -1.57% | 87,400 |
| Feb 11, 2026 | 4.33 | 4.55 | 4.32 | 4.45 | 4.45 | - | 287,800 |
| Feb 10, 2026 | 4.36 | 4.45 | 4.28 | 4.45 | 4.45 | -1.11% | 148,600 |
| Feb 9, 2026 | 4.44 | 4.50 | 4.32 | 4.50 | 4.50 | - | 144,000 |
| Feb 6, 2026 | 4.60 | 4.65 | 4.20 | 4.50 | 4.50 | -2.60% | 243,800 |
| Feb 5, 2026 | 4.45 | 4.62 | 4.40 | 4.62 | 4.62 | 3.82% | 311,000 |
| Feb 4, 2026 | 4.48 | 4.55 | 4.30 | 4.45 | 4.45 | 1.14% | 33,000 |
| Feb 3, 2026 | 4.31 | 4.45 | 4.28 | 4.40 | 4.40 | -1.35% | 164,300 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.01 | 4.46 | 4.46 | -0.89% | 90,000 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.25 | 4.50 | 4.50 | 0.45% | 282,700 |
| Jan 29, 2026 | 4.40 | 4.88 | 4.31 | 4.48 | 4.48 | -0.44% | 185,200 |
| Jan 28, 2026 | 4.60 | 4.68 | 4.26 | 4.50 | 4.50 | 2.27% | 768,100 |
| Jan 27, 2026 | 3.99 | 4.53 | 3.99 | 4.40 | 4.40 | 10.28% | 944,000 |
| Jan 26, 2026 | 3.70 | 3.99 | 3.40 | 3.99 | 3.99 | 12.39% | 360,500 |
| Jan 23, 2026 | 3.50 | 3.55 | 3.36 | 3.55 | 3.55 | 4.72% | 142,000 |
| Jan 22, 2026 | 3.49 | 3.49 | 3.25 | 3.39 | 3.39 | 0.30% | 86,200 |
| Jan 21, 2026 | 3.37 | 3.44 | 3.12 | 3.38 | 3.38 | 8.33% | 419,500 |
| Jan 20, 2026 | 3.06 | 3.39 | 3.06 | 3.12 | 3.12 | 1.96% | 196,600 |
| Jan 19, 2026 | 2.75 | 3.20 | 2.75 | 3.06 | 3.06 | 8.90% | 215,800 |
| Jan 16, 2026 | 2.82 | 2.83 | 2.70 | 2.81 | 2.81 | 0.72% | 95,000 |
| Jan 15, 2026 | 2.61 | 2.82 | 2.61 | 2.79 | 2.79 | 4.10% | 101,600 |
| Jan 14, 2026 | 2.70 | 2.80 | 2.61 | 2.68 | 2.68 | -0.37% | 250,500 |
| Jan 13, 2026 | 2.50 | 2.86 | 2.50 | 2.69 | 2.69 | 7.60% | 319,801 |
| Jan 12, 2026 | 2.16 | 2.50 | 2.16 | 2.50 | 2.50 | 8.70% | 208,300 |
| Jan 9, 2026 | 2.12 | 2.30 | 2.10 | 2.30 | 2.30 | 0.44% | 98,100 |
| Jan 8, 2026 | 2.10 | 2.29 | 2.06 | 2.29 | 2.29 | 5.05% | 79,000 |
| Jan 7, 2026 | 2.29 | 2.29 | 2.07 | 2.18 | 2.18 | -1.36% | 26,000 |
| Jan 6, 2026 | 2.05 | 2.23 | 2.05 | 2.21 | 2.21 | 7.80% | 196,490 |
| Jan 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 6.22% | 24,000 |
| Jan 2, 2026 | 1.80 | 1.93 | 1.80 | 1.93 | 1.93 | -3.50% | 138,700 |
| Dec 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 18,100 |
| Dec 30, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | -5.00% | 52,043 |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 23, 2025 | 1.99 | 2.00 | 1.70 | 2.00 | 2.00 | 0.50% | 58,000 |
| Dec 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 17, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 2.05% | 4,000 |
| Dec 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Dec 15, 2025 | 1.97 | 1.97 | 1.97 | 1.96 | 1.96 | -1.01% | 2,000 |
| Dec 12, 2025 | 1.75 | 1.98 | 1.75 | 1.98 | 1.98 | 16.47% | 6,000 |
| Dec 11, 2025 | 1.57 | 1.62 | 1.57 | 1.70 | 1.70 | -7.10% | 5,500 |
| Dec 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Dec 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 8.24% | 2,601 |
| Dec 8, 2025 | 1.54 | 1.70 | 1.53 | 1.70 | 1.70 | -2.86% | 7,000 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 4, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 10,000 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 6.67% | 18,000 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |