Singapore markets close in 6 hours 21 minutes

LFG Investment Holdings Limited (3938.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.136-0.016 (-10.53%)
As of 03:09PM HKT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.1360.1360.1360.1360.136-
16 Apr 20240.1360.1360.1360.1360.1362,000
15 Apr 20240.1380.1540.1370.1520.152148,000
12 Apr 20240.1550.1550.1550.1550.155-
11 Apr 20240.1590.1590.1590.1590.159-
10 Apr 20240.1540.1540.1540.1540.154-
09 Apr 20240.1540.1540.1540.1540.154-
08 Apr 20240.1460.1460.1460.1460.146-
05 Apr 20240.1460.1460.1460.1460.146-
03 Apr 20240.1780.1400.1400.1460.146146,000
02 Apr 20240.1580.1580.1580.1580.158-
28 Mar 20240.1580.1580.1580.1580.158-
27 Mar 20240.1650.1650.1650.1650.165-
26 Mar 20240.1540.1540.1540.1540.154-
25 Mar 20240.1540.1540.1540.1540.154-
22 Mar 20240.1550.1550.1550.1540.15486,000
21 Mar 20240.1460.1700.1460.1670.16728,000
20 Mar 20240.1650.1650.1650.1650.165-
19 Mar 20240.1550.1550.1550.1550.155-
18 Mar 20240.1550.1550.1550.1550.155-
15 Mar 20240.1560.1560.1560.1560.156-
14 Mar 20240.1560.1560.1560.1560.156-
13 Mar 20240.1560.1560.1560.1560.156-
12 Mar 20240.1340.1610.1340.1560.156114,000
11 Mar 20240.1500.1500.1500.1500.150-
08 Mar 20240.1430.1500.1430.1500.15060,000
07 Mar 20240.1530.1530.1530.1530.153-
06 Mar 20240.1530.1530.1530.1530.153-
05 Mar 20240.1520.1550.1520.1530.153196,000
04 Mar 20240.1680.1680.1680.1680.168-
01 Mar 20240.1680.1680.1680.1680.168-
29 Feb 20240.1680.1680.1680.1680.168-
28 Feb 20240.1680.1680.1680.1680.168-
27 Feb 20240.1680.1680.1680.1680.168-
26 Feb 20240.1680.1680.1680.1680.168-
23 Feb 20240.1680.1680.1680.1680.168-
22 Feb 20240.1700.1700.1700.1700.170-
21 Feb 20240.1700.1700.1700.1700.170-
20 Feb 20240.1700.1700.1700.1700.170-
19 Feb 20240.1700.1700.1700.1700.170-
16 Feb 20240.1800.1800.1800.1800.1802,000
15 Feb 20240.1700.1700.1700.1700.170-
14 Feb 20240.1700.1700.1700.1700.170-
09 Feb 20240.1700.1700.1700.1700.170-
08 Feb 20240.1700.1700.1700.1700.170-
07 Feb 20240.1700.1700.1700.1700.170-
06 Feb 20240.1700.1700.1700.1700.170-
05 Feb 20240.1700.1700.1700.1700.170-
02 Feb 20240.1700.1700.1700.1700.170-
01 Feb 20240.1700.1700.1700.1700.170-
31 Jan 20240.1700.1700.1700.1700.170-
30 Jan 20240.1700.1700.1700.1700.170-
29 Jan 20240.1700.1700.1700.1700.170-
26 Jan 20240.1800.1800.1800.1800.180-
25 Jan 20240.1750.1750.1750.1750.175-
24 Jan 20240.1830.1840.1670.1750.175278,000
23 Jan 20240.1820.1820.1820.1820.182-
22 Jan 20240.1820.1820.1820.1820.182-
19 Jan 20240.1820.1820.1820.1820.182-
18 Jan 20240.1820.1820.1820.1820.182-
17 Jan 20240.1750.1750.1750.1750.175-
16 Jan 20240.1750.1750.1750.1750.175-
15 Jan 20240.1800.1800.1800.1800.180-
12 Jan 20240.1800.1800.1800.1800.180-
11 Jan 20240.1810.1810.1810.1810.181-
10 Jan 20240.1650.1760.1650.1820.182368,000
09 Jan 20240.1790.1790.1790.1790.179-
08 Jan 20240.1790.1790.1790.1790.179-
05 Jan 20240.1750.1750.1750.1750.175-
04 Jan 20240.1750.1750.1750.1750.175-
03 Jan 20240.1750.1750.1750.1750.1758,000
02 Jan 20240.1700.1700.1700.1700.170-
29 Dec 20230.1660.1680.1660.1700.17020,000
28 Dec 20230.1600.1600.1600.1600.160-
27 Dec 20230.1600.1600.1600.1600.160-
22 Dec 20230.1600.1600.1600.1600.160-
21 Dec 20230.1560.1560.1560.1560.156-
20 Dec 20230.1500.1500.1500.1500.150-
19 Dec 20230.1600.1600.1600.1600.160-
18 Dec 20230.1610.1700.1490.1600.160244,000
15 Dec 20230.1740.1740.1740.1740.174-
14 Dec 20230.1740.1740.1740.1740.174-
13 Dec 20230.1740.1740.1740.1740.174-
12 Dec 20230.1590.1600.1590.1740.174452,000
11 Dec 20230.1740.1740.1740.1740.174-
08 Dec 20230.1850.1870.1620.1740.174194,000
07 Dec 20230.1760.1760.1760.1760.176-
07 Dec 20230.025 Dividend
06 Dec 20230.1640.1870.1620.1870.162304,000
05 Dec 20230.1670.1800.1660.1800.156152,000
04 Dec 20230.1870.1870.1870.1870.162-
01 Dec 20230.1890.1890.1890.1890.164-
30 Nov 20230.1750.1750.1750.1750.152-
29 Nov 20230.1700.1750.1700.1750.15262,000
28 Nov 20230.1640.1750.1630.1750.15246,000
27 Nov 20230.1720.1940.1680.1800.1561,638,000
24 Nov 20230.1570.1570.1570.1570.136-
23 Nov 20230.1570.1570.1570.1570.136-
22 Nov 20230.1580.1580.1580.1580.137-
21 Nov 20230.1680.1680.1390.1580.137222,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...