LFG Investment Holdings Limited (HKG:3938)
Hong Kong
· Delayed Price · Currency is HKD 3.090
-0.020 (-0.64%)
Mar 10, 2026, 11:38 AM HKT
LFG Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.06 | 3.11 | 3.00 | 3.09 | - | -0.64% | 92,000 |
| Mar 9, 2026 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 48,000 |
| Mar 6, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 4,000 |
| Mar 5, 2026 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | 0.64% | 154,000 |
| Mar 4, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 90,000 |
| Mar 3, 2026 | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -0.32% | 134,000 |
| Mar 2, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -0.63% | 162,000 |
| Feb 27, 2026 | 3.15 | 3.17 | 3.13 | 3.17 | 3.17 | 0.32% | 126,000 |
| Feb 26, 2026 | 3.15 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 88,000 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 14,000 |
| Feb 24, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.92% | 74,000 |
| Feb 23, 2026 | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | 1.25% | 156,000 |
| Feb 20, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.31% | 198,000 |
| Feb 16, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.95% | 10,000 |
| Feb 13, 2026 | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | 0.63% | 86,000 |
| Feb 12, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 126,000 |
| Feb 11, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 91,912 |
| Feb 10, 2026 | 3.10 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 1,935,582 |
| Feb 9, 2026 | 3.23 | 3.24 | 3.07 | 3.15 | 3.15 | -2.48% | 384,000 |
| Feb 6, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 388,956 |
| Feb 5, 2026 | 3.22 | 3.25 | 3.18 | 3.18 | 3.18 | -1.24% | 258,000 |
| Feb 4, 2026 | 3.22 | 3.37 | 3.14 | 3.22 | 3.22 | - | 143,000 |
| Feb 3, 2026 | 3.20 | 3.23 | 3.05 | 3.22 | 3.22 | 0.63% | 445,000 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 144,000 |
| Jan 30, 2026 | 3.19 | 3.27 | 3.16 | 3.20 | 3.20 | 0.31% | 378,000 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.13 | 3.19 | 3.19 | 1.27% | 146,000 |
| Jan 28, 2026 | 3.02 | 3.25 | 3.02 | 3.15 | 3.15 | 1.61% | 278,000 |
| Jan 27, 2026 | 3.25 | 3.30 | 3.09 | 3.10 | 3.10 | -4.62% | 1,128,000 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | -4.41% | 470,000 |
| Jan 23, 2026 | 3.36 | 3.52 | 3.36 | 3.40 | 3.40 | 1.19% | 220,000 |
| Jan 22, 2026 | 3.33 | 3.55 | 3.32 | 3.36 | 3.36 | -1.18% | 166,000 |
| Jan 21, 2026 | 3.37 | 3.45 | 3.23 | 3.40 | 3.40 | 0.89% | 382,000 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.35 | 3.37 | 3.37 | -8.92% | 780,000 |
| Jan 19, 2026 | 3.33 | 3.74 | 3.33 | 3.70 | 3.70 | 11.11% | 828,000 |
| Jan 16, 2026 | 3.50 | 3.59 | 3.25 | 3.33 | 3.33 | -6.20% | 1,044,000 |
| Jan 15, 2026 | 3.23 | 3.57 | 3.21 | 3.55 | 3.55 | 9.23% | 794,000 |
| Jan 14, 2026 | 3.47 | 3.80 | 3.22 | 3.25 | 3.25 | -6.34% | 1,164,900 |
| Jan 13, 2026 | 3.01 | 3.90 | 2.93 | 3.47 | 3.47 | 10.16% | 4,182,900 |
| Jan 12, 2026 | 2.20 | 3.76 | 2.19 | 3.15 | 3.15 | 112.84% | 29,099,800 |
| Dec 19, 2025 | 1.50 | 1.61 | 1.48 | 1.48 | 1.48 | -4.52% | 890,000 |
| Dec 18, 2025 | 1.51 | 1.64 | 1.49 | 1.55 | 1.55 | 1.31% | 1,528,000 |
| Dec 17, 2025 | 1.58 | 1.66 | 1.45 | 1.53 | 1.53 | 1.32% | 622,000 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | 1.34% | 334,000 |
| Dec 15, 2025 | 1.58 | 1.61 | 1.48 | 1.49 | 1.49 | -1.97% | 112,000 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 208,000 |
| Dec 11, 2025 | 1.54 | 1.61 | 1.51 | 1.52 | 1.52 | -1.30% | 650,000 |
| Dec 10, 2025 | 1.60 | 1.65 | 1.51 | 1.54 | 1.54 | 4.05% | 1,164,000 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -8.07% | 844,000 |
| Dec 8, 2025 | 1.59 | 1.78 | 1.56 | 1.61 | 1.61 | 6.62% | 1,066,000 |
| Dec 5, 2025 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 0.67% | 478,000 |
| Dec 4, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 4.17% | 384,000 |
| Dec 3, 2025 | 1.40 | 1.53 | 1.40 | 1.44 | 1.44 | 8.27% | 910,000 |
| Dec 2, 2025 | 1.28 | 1.40 | 1.28 | 1.33 | 1.33 | 3.10% | 412,000 |
| Dec 1, 2025 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 6.61% | 362,000 |
| Nov 28, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 1,160,000 |
| Nov 27, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 148,000 |
| Nov 26, 2025 | 1.15 | 1.21 | 1.09 | 1.17 | 1.17 | 1.74% | 2,072,000 |
| Nov 25, 2025 | 1.10 | 1.21 | 1.10 | 1.15 | 1.15 | 10.58% | 948,000 |
| Nov 24, 2025 | 0.98 | 1.09 | 0.96 | 1.04 | 1.04 | 11.83% | 748,000 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 502,000 |
| Nov 20, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 4.49% | 630,000 |
| Nov 19, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | - | 234,000 |
| Nov 18, 2025 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -1.11% | 1,568,000 |
| Nov 17, 2025 | 0.84 | 0.93 | 0.84 | 0.90 | 0.90 | 2.27% | 172,000 |
| Nov 14, 2025 | 0.95 | 0.98 | 0.85 | 0.88 | 0.88 | -11.11% | 1,868,000 |
| Nov 13, 2025 | 1.15 | 1.15 | 0.97 | 0.99 | 0.99 | -14.66% | 1,937,929 |
| Nov 12, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 530,000 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 658,000 |
| Nov 10, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 3.48% | 604,000 |
| Nov 7, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 7.48% | 1,020,000 |
| Nov 6, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 461,737 |
| Nov 5, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 14.13% | 1,456,000 |
| Nov 4, 2025 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 6.98% | 590,000 |
| Nov 3, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 3.61% | 1,076,000 |
| Oct 31, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 370,000 |
| Oct 30, 2025 | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | 6.41% | 488,000 |
| Oct 28, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 20,000 |
| Oct 27, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 196,000 |
| Oct 24, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -3.75% | 1,506,000 |
| Oct 23, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 3.90% | 1,152,000 |
| Oct 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 32,000 |
| Oct 20, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -6.25% | 454,000 |
| Oct 17, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 1.27% | 174,000 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | -2.47% | 110,000 |
| Oct 15, 2025 | 0.79 | 0.80 | 0.77 | 0.81 | 0.81 | - | 134,000 |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 13, 2025 | 0.69 | 0.82 | 0.69 | 0.81 | 0.81 | 8.00% | 1,354,000 |
| Oct 10, 2025 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | - | 44,000 |
| Oct 9, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 56,000 |
| Oct 8, 2025 | 0.77 | 0.79 | 0.74 | 0.78 | 0.78 | - | 140,000 |
| Oct 6, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -4.88% | 218,000 |
| Oct 3, 2025 | 0.82 | 0.90 | 0.81 | 0.82 | 0.82 | -2.38% | 582,000 |
| Oct 2, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 13.51% | 766,000 |
| Sep 30, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 62,000 |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 174,000 |
| Sep 26, 2025 | 0.69 | 0.69 | 0.69 | 0.71 | 0.71 | -5.33% | 2,000 |
| Sep 25, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 5.63% | 510,000 |
| Sep 24, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -1.39% | 864,000 |
| Sep 23, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 170,000 |