LFG Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.850	0.850	0.830	0.830	0.830	370,000
2025-10-30	0.810	0.850	0.790	0.830	0.830	488,000
2025-10-28	0.770	0.780	0.770	0.780	0.780	20,000
2025-10-27	0.760	0.780	0.750	0.780	0.780	196,000
2025-10-24	0.800	0.800	0.750	0.770	0.770	1,506,000
2025-10-23	0.750	0.800	0.750	0.800	0.800	1,152,000
2025-10-22	0.770	0.770	0.770	0.770	0.770	0
2025-10-21	0.770	0.770	0.770	0.770	0.770	32,000
2025-10-20	0.770	0.780	0.740	0.750	0.750	454,000
2025-10-17	0.780	0.800	0.760	0.800	0.800	174,000
2025-10-16	0.800	0.800	0.750	0.790	0.790	110,000
2025-10-15	0.790	0.810	0.770	0.810	0.810	134,000
2025-10-14	0.810	0.810	0.810	0.810	0.810	1,354,000
2025-10-13	0.690	0.820	0.690	0.810	0.810	1,354,000
2025-10-10	0.740	0.770	0.740	0.750	0.750	44,000
2025-10-09	0.760	0.780	0.730	0.750	0.750	56,000
2025-10-08	0.770	0.790	0.740	0.780	0.780	140,000
2025-10-06	0.780	0.780	0.780	0.780	0.780	218,000
2025-10-03	0.820	0.900	0.810	0.820	0.820	582,000
2025-10-02	0.760	0.840	0.760	0.840	0.840	766,000
2025-09-30	0.740	0.750	0.720	0.740	0.740	62,000
2025-09-29	0.730	0.730	0.730	0.730	0.730	174,000
2025-09-26	0.690	0.710	0.690	0.710	0.710	2,000
2025-09-25	0.730	0.750	0.730	0.750	0.750	510,000
2025-09-24	0.730	0.740	0.680	0.710	0.710	864,000
2025-09-23	0.700	0.720	0.700	0.720	0.720	170,000
2025-09-22	0.690	0.700	0.690	0.700	0.700	28,000
2025-09-19	0.740	0.740	0.740	0.740	0.740	0
2025-09-18	0.670	0.750	0.670	0.750	0.750	1,306,000
2025-09-17	0.690	0.690	0.690	0.690	0.690	0
2025-09-16	0.680	0.710	0.670	0.690	0.690	990,000
2025-09-15	0.670	0.670	0.670	0.670	0.670	2,000
2025-09-12	0.710	0.710	0.710	0.710	0.710	0
2025-09-11	0.690	0.710	0.690	0.710	0.710	382,000
2025-09-10	0.680	0.690	0.680	0.690	0.690	268,000
2025-09-09	0.670	0.690	0.670	0.680	0.680	58,000
2025-09-08	0.690	0.710	0.660	0.690	0.690	468,000
2025-09-05	0.690	0.690	0.690	0.690	0.690	0
2025-09-04	0.690	0.690	0.690	0.690	0.690	28,000
2025-09-03	0.700	0.700	0.700	0.700	0.700	210,000
2025-09-02	0.670	0.700	0.660	0.700	0.700	196,000
2025-09-01	0.690	0.690	0.690	0.690	0.690	0
2025-08-29	0.710	0.710	0.680	0.690	0.690	50,000
2025-08-28	0.670	0.700	0.670	0.700	0.700	564,000
2025-08-27	0.670	0.670	0.670	0.670	0.670	146,000
2025-08-26	0.670	0.680	0.660	0.670	0.670	1,650,000
2025-08-25	0.680	0.680	0.670	0.680	0.680	326,000
2025-08-22	0.690	0.690	0.680	0.690	0.690	86,000
2025-08-21	0.680	0.690	0.680	0.690	0.690	72,000
2025-08-20	0.680	0.700	0.670	0.680	0.680	1,918,000
2025-08-19	0.700	0.700	0.670	0.690	0.690	464,000
2025-08-18	0.680	0.700	0.680	0.700	0.700	188,000
2025-08-15	0.680	0.770	0.670	0.700	0.700	420,450
2025-08-14	0.700	0.740	0.670	0.700	0.700	1,178,000
2025-08-13	0.730	0.730	0.670	0.700	0.700	414,000
2025-08-12	0.700	0.770	0.680	0.730	0.730	334,000
2025-08-11	0.750	0.770	0.690	0.750	0.750	186,000
2025-08-08	0.760	0.770	0.720	0.750	0.750	330,000
2025-08-07	0.760	0.790	0.730	0.750	0.750	740,000
2025-08-06	0.650	0.790	0.640	0.760	0.760	2,641,736

← NewerPage 5 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.