LFG Investment Holdings Limited (HKG:3938)
Hong Kong
· Delayed Price · Currency is HKD 3.610
+0.100 (2.85%)
Apr 29, 2026, 3:39 PM HKT
LFG Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | 2.85% | 114,000 |
| Apr 28, 2026 | 3.44 | 3.58 | 3.44 | 3.51 | 3.51 | 2.03% | 280,000 |
| Apr 27, 2026 | 3.40 | 3.44 | 3.30 | 3.44 | 3.44 | 1.18% | 190,000 |
| Apr 24, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.89% | 38,000 |
| Apr 23, 2026 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 1.51% | 174,000 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.35% | 46,000 |
| Apr 21, 2026 | 3.44 | 3.48 | 3.32 | 3.40 | 3.40 | -1.73% | 122,000 |
| Apr 20, 2026 | 3.65 | 3.66 | 3.46 | 3.46 | 3.46 | -5.21% | 338,000 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -1.35% | 64,000 |
| Apr 16, 2026 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -0.27% | 48,000 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -4.87% | 242,000 |
| Apr 14, 2026 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | -1.27% | 58,000 |
| Apr 13, 2026 | 3.89 | 3.98 | 3.86 | 3.95 | 3.95 | 2.07% | 272,000 |
| Apr 10, 2026 | 3.75 | 4.00 | 3.55 | 3.87 | 3.87 | 1.84% | 848,000 |
| Apr 9, 2026 | 3.49 | 4.00 | 3.46 | 3.80 | 3.80 | 8.26% | 714,000 |
| Apr 8, 2026 | 3.40 | 3.51 | 3.39 | 3.51 | 3.51 | 3.24% | 182,000 |
| Apr 2, 2026 | 3.37 | 3.47 | 3.37 | 3.40 | 3.40 | -0.87% | 212,000 |
| Apr 1, 2026 | 3.45 | 3.55 | 3.39 | 3.43 | 3.43 | -0.87% | 212,000 |
| Mar 31, 2026 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 2.06% | 106,000 |
| Mar 30, 2026 | 3.31 | 3.49 | 3.31 | 3.39 | 3.39 | -0.29% | 128,000 |
| Mar 27, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | - | 222,000 |
| Mar 26, 2026 | 3.20 | 3.70 | 3.20 | 3.40 | 3.40 | 7.94% | 420,000 |
| Mar 25, 2026 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 5.00% | 194,000 |
| Mar 24, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 4,000 |
| Mar 23, 2026 | 3.08 | 3.10 | 2.97 | 2.97 | 2.97 | -4.50% | 142,000 |
| Mar 20, 2026 | 2.98 | 3.19 | 2.97 | 3.11 | 3.11 | 3.67% | 78,000 |
| Mar 19, 2026 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | -0.33% | 52,000 |
| Mar 18, 2026 | 2.83 | 3.00 | 2.83 | 3.01 | 3.01 | 5.61% | 276,000 |
| Mar 17, 2026 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | -3.39% | 210,000 |
| Mar 16, 2026 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | -0.67% | 226,000 |
| Mar 13, 2026 | 2.97 | 3.03 | 2.96 | 2.97 | 2.97 | - | 56,000 |
| Mar 12, 2026 | 2.98 | 3.02 | 2.97 | 2.97 | 2.97 | -1.00% | 210,000 |
| Mar 11, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 274,000 |
| Mar 10, 2026 | 3.06 | 3.11 | 3.00 | 3.06 | 3.06 | -1.61% | 120,000 |
| 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 |