LFG Investment Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.020	3.250	3.020	3.150	3.150	278,000
2026-01-27	3.250	3.300	3.090	3.100	3.100	1,128,000
2026-01-26	3.300	3.330	3.210	3.250	3.250	470,000
2026-01-23	3.360	3.520	3.360	3.400	3.400	220,000
2026-01-22	3.330	3.550	3.320	3.360	3.360	166,000
2026-01-21	3.370	3.450	3.230	3.400	3.400	382,000
2026-01-20	3.700	3.700	3.350	3.370	3.370	780,000
2026-01-19	3.330	3.740	3.330	3.700	3.700	828,000
2026-01-16	3.500	3.590	3.250	3.330	3.330	1,044,000
2026-01-15	3.230	3.570	3.210	3.550	3.550	794,000
2026-01-14	3.470	3.800	3.220	3.250	3.250	1,164,900
2026-01-13	3.010	3.900	2.930	3.470	3.470	4,182,900
2026-01-12	2.200	3.760	2.190	3.150	3.150	29,099,801
2026-01-09	1.480	1.480	1.480	1.480	1.480	0
2026-01-08	1.480	1.480	1.480	1.480	1.480	0
2026-01-07	1.480	1.480	1.480	1.480	1.480	0
2026-01-06	1.480	1.480	1.480	1.480	1.480	0
2026-01-05	1.480	1.480	1.480	1.480	1.480	0
2026-01-02	1.480	1.480	1.480	1.480	1.480	0
2025-12-31	1.480	1.480	1.480	1.480	1.480	0
2025-12-30	1.480	1.480	1.480	1.480	1.480	0
2025-12-29	1.480	1.480	1.480	1.480	1.480	0
2025-12-24	1.480	1.480	1.480	1.480	1.480	0
2025-12-23	1.480	1.480	1.480	1.480	1.480	0
2025-12-22	1.480	1.480	1.480	1.480	1.480	0
2025-12-19	1.500	1.610	1.480	1.480	1.480	890,000
2025-12-18	1.510	1.640	1.490	1.550	1.550	1,528,000
2025-12-17	1.580	1.660	1.450	1.530	1.530	622,000
2025-12-16	1.570	1.570	1.480	1.510	1.510	334,000
2025-12-15	1.580	1.610	1.480	1.490	1.490	112,000
2025-12-12	1.530	1.530	1.490	1.520	1.520	208,000
2025-12-11	1.540	1.610	1.510	1.520	1.520	650,000
2025-12-10	1.600	1.650	1.510	1.540	1.540	1,164,000
2025-12-09	1.610	1.610	1.470	1.480	1.480	844,000
2025-12-08	1.590	1.780	1.560	1.610	1.610	1,066,000
2025-12-05	1.500	1.580	1.500	1.510	1.510	478,000
2025-12-04	1.460	1.510	1.460	1.500	1.500	384,000
2025-12-03	1.400	1.530	1.400	1.440	1.440	910,000
2025-12-02	1.280	1.400	1.280	1.330	1.330	412,000
2025-12-01	1.200	1.300	1.200	1.290	1.290	362,000
2025-11-28	1.210	1.250	1.210	1.210	1.210	1,160,000
2025-11-27	1.170	1.210	1.160	1.210	1.210	148,000
2025-11-26	1.150	1.210	1.090	1.170	1.170	2,072,000
2025-11-25	1.100	1.210	1.100	1.150	1.150	948,000
2025-11-24	0.980	1.090	0.960	1.040	1.040	748,000
2025-11-21	0.930	0.930	0.930	0.930	0.930	502,000
2025-11-20	0.930	0.950	0.920	0.930	0.930	630,000
2025-11-19	0.930	0.940	0.890	0.890	0.890	234,000
2025-11-18	0.920	0.950	0.880	0.890	0.890	1,568,000
2025-11-17	0.840	0.930	0.840	0.900	0.900	172,000
2025-11-14	0.950	0.980	0.850	0.880	0.880	1,868,000
2025-11-13	1.150	1.150	0.970	0.990	0.990	1,937,929
2025-11-12	1.160	1.180	1.160	1.160	1.160	530,000
2025-11-11	1.200	1.210	1.160	1.170	1.170	658,000
2025-11-10	1.170	1.220	1.170	1.190	1.190	604,000
2025-11-07	1.060	1.170	1.060	1.150	1.150	1,020,000
2025-11-06	1.050	1.090	1.050	1.070	1.070	461,737
2025-11-05	0.920	1.050	0.920	1.050	1.050	1,456,000
2025-11-04	0.880	0.940	0.870	0.920	0.920	590,000
2025-11-03	0.850	0.890	0.850	0.860	0.860	1,076,000

← NewerPage 4 of 21 · 1,234 trading daysOlder →

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.