LVGEM (China) Real Estate Investment Company Limited - 0095.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.24	0.26	0.26	0.26	0.24	1.07M
September 25, 2025	0.25	0.24	0.24	0.25	0.24	2.53M
September 24, 2025	0.24	0.25	0.25	0.26	0.24	2.07M
September 23, 2025	0.26	0.25	0.25	0.26	0.24	3.11M
September 22, 2025	0.26	0.26	0.26	0.27	0.25	2.59M
September 19, 2025	0.27	0.26	0.26	0.28	0.26	3.3M
September 18, 2025	0.28	0.27	0.27	0.28	0.27	2.66M
September 17, 2025	0.29	0.29	0.29	0.29	0.28	2.57M
September 16, 2025	0.29	0.29	0.29	0.3	0.27	3.75M
September 15, 2025	0.3	0.29	0.29	0.3	0.28	1.16M
September 12, 2025	0.31	0.3	0.3	0.32	0.29	3.03M
September 11, 2025	0.3	0.31	0.31	0.32	0.3	2.81M
September 10, 2025	0.31	0.3	0.3	0.31	0.28	2.42M
September 09, 2025	0.3	0.31	0.31	0.31	0.3	6.32M
September 08, 2025	0.28	0.29	0.29	0.32	0.28	5.65M
September 05, 2025	0.29	0.27	0.27	0.29	0.27	508,000
September 04, 2025	0.28	0.28	0.28	0.28	0.27	1.68M
September 03, 2025	0.28	0.28	0.28	0.28	0.28	1.48M
September 02, 2025	0.29	0.28	0.28	0.29	0.28	1.21M
September 01, 2025	0.28	0.28	0.28	0.29	0.27	1.19M
August 29, 2025	0.28	0.28	0.28	0.28	0.27	770,000
August 28, 2025	0.28	0.28	0.28	0.28	0.27	858,000
August 27, 2025	0.27	0.27	0.27	0.27	0.26	1.5M
August 26, 2025	0.26	0.27	0.27	0.27	0.26	240,000
August 25, 2025	0.28	0.27	0.27	0.28	0.27	4.84M
August 22, 2025	0.28	0.27	0.27	0.28	0.26	700,000
August 21, 2025	0.3	0.27	0.27	0.3	0.26	5.32M
August 20, 2025	0.3	0.3	0.3	0.32	0.3	350,000
August 19, 2025	0.33	0.3	0.3	0.33	0.3	1.73M
August 18, 2025	0.32	0.32	0.32	0.33	0.31	4.48M
August 15, 2025	0.3	0.32	0.32	0.32	0.3	3.25M
August 14, 2025	0.28	0.3	0.3	0.31	0.28	4.51M
August 13, 2025	0.29	0.29	0.29	0.29	0.28	1.46M
August 12, 2025	0.29	0.29	0.29	0.31	0.29	1.22M
August 11, 2025	0.3	0.3	0.3	0.3	0.28	1.66M
August 08, 2025	0.29	0.3	0.3	0.3	0.28	3.71M
August 07, 2025	0.3	0.28	0.28	0.3	0.28	466,240
August 06, 2025	0.28	0.28	0.28	0.3	0.28	958,000
August 05, 2025	0.27	0.28	0.28	0.28	0.27	464,000
August 04, 2025	0.28	0.27	0.27	0.28	0.27	1.29M
August 01, 2025	0.29	0.28	0.28	0.29	0.28	1.37M
July 31, 2025	0.28	0.29	0.29	0.3	0.28	1.47M
July 30, 2025	0.3	0.29	0.29	0.3	0.28	1.44M
July 29, 2025	0.28	0.3	0.3	0.3	0.28	668,000
July 28, 2025	0.3	0.29	0.29	0.3	0.28	4.24M
July 25, 2025	0.29	0.3	0.3	0.31	0.28	4.93M
July 24, 2025	0.3	0.29	0.29	0.31	0.28	9.89M
July 23, 2025	0.28	0.28	0.28	0.28	0.27	3.25M
July 22, 2025	0.3	0.28	0.28	0.3	0.28	2.17M
July 21, 2025	0.29	0.3	0.3	0.32	0.28	4.43M
July 18, 2025	0.29	0.28	0.28	0.29	0.28	2.13M
July 17, 2025	0.28	0.29	0.29	0.3	0.27	3.21M
July 16, 2025	0.27	0.28	0.28	0.3	0.27	3.85M
July 15, 2025	0.27	0.26	0.26	0.27	0.25	2.36M
July 14, 2025	0.27	0.28	0.28	0.28	0.26	5.15M
July 11, 2025	0.24	0.27	0.27	0.28	0.24	13.36M
July 10, 2025	0.21	0.24	0.24	0.25	0.21	12.08M
July 09, 2025	0.22	0.22	0.22	0.23	0.22	1.91M
July 08, 2025	0.22	0.22	0.22	0.22	0.22	1.74M
July 07, 2025	0.22	0.22	0.22	0.23	0.22	244,000

LVGEM (China) Real Estate Investment Company Limited (0095.HK) HKSE