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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.28	0.28	0.28	0.28	26,000
February 16, 2026	0.28	0.28	0.28	0.28	0.27	1.04M
February 13, 2026	0.28	0.3	0.3	0.3	0.28	1.63M
February 12, 2026	0.28	0.28	0.28	0.29	0.28	1.43M
February 11, 2026	0.28	0.28	0.28	0.28	0.28	1.7M
February 10, 2026	0.3	0.28	0.28	0.3	0.28	2.89M
February 09, 2026	0.28	0.29	0.29	0.3	0.28	1.04M
February 06, 2026	0.3	0.3	0.3	0.3	0.3	1.71M
February 05, 2026	0.28	0.3	0.3	0.3	0.28	1.86M
February 04, 2026	0.27	0.29	0.29	0.29	0.27	4.11M
February 03, 2026	0.28	0.28	0.28	0.32	0.27	17.33M
February 02, 2026	0.26	0.28	0.28	0.28	0.26	8.8M
January 30, 2026	0.28	0.26	0.26	0.28	0.25	5.65M
January 29, 2026	0.27	0.28	0.28	0.29	0.27	13.84M
January 28, 2026	0.26	0.28	0.28	0.28	0.25	4.74M
January 27, 2026	0.28	0.26	0.26	0.28	0.26	1.84M
January 26, 2026	0.25	0.28	0.28	0.28	0.25	7.34M
January 23, 2026	0.26	0.25	0.25	0.26	0.25	7.8M
January 22, 2026	0.28	0.27	0.27	0.28	0.26	4.3M
January 21, 2026	0.27	0.27	0.27	0.27	0.26	3.2M
January 20, 2026	0.27	0.28	0.28	0.28	0.26	1.6M
January 19, 2026	0.28	0.27	0.27	0.28	0.26	6.49M
January 16, 2026	0.27	0.28	0.28	0.28	0.27	3.26M
January 15, 2026	0.27	0.27	0.27	0.28	0.27	960,000
January 14, 2026	0.28	0.27	0.27	0.28	0.27	1.91M
January 13, 2026	0.28	0.28	0.28	0.28	0.25	7.4M
January 12, 2026	0.28	0.28	0.28	0.3	0.28	988,000
January 09, 2026	0.28	0.28	0.28	0.28	0.28	368,000
January 08, 2026	0.27	0.28	0.28	0.28	0.27	182,000
January 07, 2026	0.28	0.28	0.28	0.28	0.27	86,000
January 06, 2026	0.28	0.28	0.28	0.28	0.27	2.1M
January 05, 2026	0.28	0.28	0.28	0.3	0.27	3.64M
January 02, 2026	0.28	0.28	0.28	0.28	0.27	3.68M
December 31, 2025	0.28	0.3	0.3	0.3	0.28	1.17M
December 30, 2025	0.34	0.29	0.29	0.34	0.28	1.83M
December 29, 2025	0.28	0.3	0.3	0.3	0.28	782,000
December 24, 2025	0.28	0.28	0.28	0.28	0.28	288,000
December 23, 2025	0.3	0.28	0.28	0.3	0.28	988,000
December 22, 2025	0.3	0.29	0.29	0.3	0.28	526,000
December 19, 2025	0.31	0.3	0.3	0.32	0.29	4.46M
December 18, 2025	0.33	0.32	0.32	0.34	0.32	1.65M
December 17, 2025	0.34	0.33	0.33	0.34	0.3	4.45M
December 16, 2025	0.33	0.34	0.34	0.34	0.31	8.47M
December 15, 2025	0.33	0.33	0.33	0.33	0.32	342,000
December 12, 2025	0.35	0.33	0.33	0.35	0.33	786,800
December 11, 2025	0.34	0.35	0.35	0.35	0.33	922,000
December 10, 2025	0.34	0.35	0.35	0.36	0.33	2.4M
December 09, 2025	0.33	0.34	0.34	0.34	0.32	1.81M
December 08, 2025	0.36	0.34	0.34	0.36	0.34	4.87M
December 05, 2025	0.37	0.37	0.37	0.38	0.36	1.07M
December 04, 2025	0.38	0.37	0.37	0.38	0.37	2.26M
December 03, 2025	0.38	0.37	0.37	0.39	0.37	6.45M
December 02, 2025	0.39	0.39	0.39	0.4	0.37	10.97M
December 01, 2025	0.38	0.39	0.39	0.4	0.38	6.02M
November 28, 2025	0.38	0.38	0.38	0.39	0.36	7.8M
November 27, 2025	0.39	0.4	0.4	0.4	0.37	6.66M
November 26, 2025	0.37	0.39	0.39	0.4	0.37	8.08M
November 25, 2025	0.36	0.38	0.38	0.4	0.36	17.14M
November 24, 2025	0.31	0.36	0.36	0.36	0.31	10.22M
November 21, 2025	0.32	0.32	0.32	0.35	0.31	11.2M

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