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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.32	0.34	0.34	0.35	0.32	8.99M
November 19, 2025	0.31	0.31	0.31	0.32	0.31	2.68M
November 18, 2025	0.32	0.3	0.3	0.32	0.3	2.82M
November 17, 2025	0.34	0.33	0.33	0.35	0.31	9.29M
November 14, 2025	0.34	0.35	0.35	0.35	0.33	4.98M
November 13, 2025	0.4	0.37	0.37	0.41	0.35	16.21M
November 12, 2025	0.3	0.37	0.37	0.39	0.3	29.38M
November 11, 2025	0.28	0.31	0.31	0.32	0.28	8.78M
November 10, 2025	0.31	0.28	0.28	0.31	0.28	13.81M
November 07, 2025	0.23	0.3	0.3	0.31	0.23	32.82M
November 06, 2025	0.22	0.23	0.23	0.24	0.22	14.66M
November 05, 2025	0.22	0.22	0.22	0.23	0.22	30.43M
November 04, 2025	0.22	0.21	0.21	0.22	0.21	4.79M
November 03, 2025	0.22	0.22	0.22	0.24	0.22	1.76M
October 31, 2025	0.22	0.22	0.22	0.22	0.21	2.36M
October 30, 2025	0.23	0.22	0.22	0.23	0.22	2.11M
October 28, 2025	0.24	0.23	0.23	0.24	0.23	1.52M
October 27, 2025	0.25	0.24	0.24	0.25	0.23	2.46M
October 24, 2025	0.24	0.24	0.24	0.25	0.24	1.35M
October 23, 2025	0.25	0.24	0.24	0.26	0.24	3.88M
October 22, 2025	0.26	0.25	0.25	0.27	0.25	1.14M
October 21, 2025	0.27	0.26	0.26	0.28	0.25	4.04M
October 20, 2025	0.26	0.26	0.26	0.27	0.26	876,000
October 17, 2025	0.25	0.26	0.26	0.27	0.25	1.43M
October 16, 2025	0.26	0.26	0.26	0.27	0.26	480,000
October 15, 2025	0.26	0.25	0.25	0.27	0.25	1.26M
October 14, 2025	0.28	0.26	0.26	0.28	0.26	752,000
October 13, 2025	0.26	0.28	0.28	0.28	0.26	3.88M
October 10, 2025	0.24	0.26	0.26	0.26	0.24	3.32M
October 09, 2025	0.25	0.25	0.25	0.26	0.23	5.56M
October 08, 2025	0.24	0.25	0.25	0.25	0.23	2.56M
October 06, 2025	0.25	0.24	0.24	0.25	0.24	162,000
October 03, 2025	0.25	0.24	0.24	0.25	0.23	878,000
October 02, 2025	0.25	0.24	0.24	0.25	0.23	1.59M
September 30, 2025	0.25	0.25	0.25	0.26	0.25	2.16M
September 29, 2025	0.26	0.26	0.26	0.27	0.25	1.34M

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