LFG Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.620 | 3.710 | 3.610 | 3.680 | 3.680 | 66,000 |
| 2026-04-29 | 3.510 | 3.630 | 3.510 | 3.610 | 3.610 | 114,000 |
| 2026-04-28 | 3.440 | 3.580 | 3.440 | 3.510 | 3.510 | 280,000 |
| 2026-04-27 | 3.400 | 3.440 | 3.300 | 3.440 | 3.440 | 190,000 |
| 2026-04-24 | 3.380 | 3.400 | 3.320 | 3.400 | 3.400 | 38,000 |
| 2026-04-23 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 174,000 |
| 2026-04-22 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 46,000 |
| 2026-04-21 | 3.440 | 3.480 | 3.320 | 3.400 | 3.400 | 122,000 |
| 2026-04-20 | 3.650 | 3.660 | 3.460 | 3.460 | 3.460 | 338,000 |
| 2026-04-17 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 64,000 |
| 2026-04-16 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 48,000 |
| 2026-04-15 | 3.850 | 3.850 | 3.710 | 3.710 | 3.710 | 242,000 |
| 2026-04-14 | 3.950 | 3.960 | 3.880 | 3.900 | 3.900 | 58,000 |
| 2026-04-13 | 3.890 | 3.980 | 3.860 | 3.950 | 3.950 | 272,000 |
| 2026-04-10 | 3.750 | 4.000 | 3.550 | 3.870 | 3.870 | 848,000 |
| 2026-04-09 | 3.490 | 4.000 | 3.460 | 3.800 | 3.800 | 714,000 |
| 2026-04-08 | 3.400 | 3.510 | 3.390 | 3.510 | 3.510 | 182,000 |
| 2026-04-02 | 3.370 | 3.470 | 3.370 | 3.400 | 3.400 | 212,000 |
| 2026-04-01 | 3.450 | 3.550 | 3.390 | 3.430 | 3.430 | 212,000 |
| 2026-03-31 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 106,000 |
| 2026-03-30 | 3.310 | 3.490 | 3.310 | 3.390 | 3.390 | 128,000 |
| 2026-03-27 | 3.400 | 3.440 | 3.300 | 3.400 | 3.400 | 222,000 |
| 2026-03-26 | 3.200 | 3.700 | 3.200 | 3.400 | 3.400 | 420,000 |
| 2026-03-25 | 3.020 | 3.150 | 3.020 | 3.150 | 3.150 | 194,000 |
| 2026-03-24 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 4,000 |
| 2026-03-23 | 3.080 | 3.100 | 2.970 | 2.970 | 2.970 | 142,000 |
| 2026-03-20 | 2.980 | 3.190 | 2.970 | 3.110 | 3.110 | 78,000 |
| 2026-03-19 | 2.960 | 3.000 | 2.920 | 3.000 | 3.000 | 52,000 |
| 2026-03-18 | 2.830 | 3.010 | 2.830 | 3.010 | 3.010 | 276,000 |
| 2026-03-17 | 2.940 | 2.940 | 2.810 | 2.850 | 2.850 | 210,000 |
| 2026-03-16 | 2.950 | 2.970 | 2.920 | 2.950 | 2.950 | 226,000 |
| 2026-03-13 | 2.970 | 3.030 | 2.960 | 2.970 | 2.970 | 56,000 |
| 2026-03-12 | 2.980 | 3.020 | 2.970 | 2.970 | 2.970 | 210,000 |
| 2026-03-11 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 274,000 |
| 2026-03-10 | 3.060 | 3.110 | 3.000 | 3.060 | 3.060 | 120,000 |
| 2026-03-09 | 3.110 | 3.140 | 3.100 | 3.110 | 3.110 | 48,000 |
| 2026-03-06 | 3.140 | 3.150 | 3.140 | 3.140 | 3.140 | 4,000 |
| 2026-03-05 | 3.120 | 3.200 | 3.110 | 3.140 | 3.140 | 154,000 |
| 2026-03-04 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 90,000 |
| 2026-03-03 | 3.150 | 3.190 | 3.130 | 3.140 | 3.140 | 134,000 |
| 2026-03-02 | 3.170 | 3.200 | 3.130 | 3.150 | 3.150 | 162,000 |
| 2026-02-27 | 3.150 | 3.170 | 3.130 | 3.170 | 3.170 | 126,000 |
| 2026-02-26 | 3.150 | 3.230 | 3.150 | 3.160 | 3.160 | 88,000 |
| 2026-02-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 14,000 |
| 2026-02-24 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 74,000 |
| 2026-02-23 | 3.210 | 3.250 | 3.190 | 3.250 | 3.250 | 156,000 |
| 2026-02-20 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 198,000 |
| 2026-02-16 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 10,000 |
| 2026-02-13 | 3.110 | 3.180 | 3.110 | 3.170 | 3.170 | 86,000 |
| 2026-02-12 | 3.110 | 3.180 | 3.110 | 3.150 | 3.150 | 126,000 |
| 2026-02-11 | 3.140 | 3.180 | 3.120 | 3.120 | 3.120 | 91,912 |
| 2026-02-10 | 3.100 | 3.240 | 3.100 | 3.140 | 3.140 | 1,935,582 |
| 2026-02-09 | 3.230 | 3.240 | 3.070 | 3.150 | 3.150 | 384,000 |
| 2026-02-06 | 3.180 | 3.290 | 3.180 | 3.230 | 3.230 | 388,956 |
| 2026-02-05 | 3.220 | 3.250 | 3.180 | 3.180 | 3.180 | 258,000 |
| 2026-02-04 | 3.220 | 3.370 | 3.140 | 3.220 | 3.220 | 143,000 |
| 2026-02-03 | 3.200 | 3.230 | 3.050 | 3.220 | 3.220 | 445,000 |
| 2026-02-02 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 144,000 |
| 2026-01-30 | 3.190 | 3.270 | 3.160 | 3.200 | 3.200 | 378,000 |
| 2026-01-29 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 146,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-07 | 0.0250 HKD |
| 2020-08-12 | 0.0490 HKD |
| 2019-12-05 | 0.0250 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.