Left Field Printing Group Limited - 1540.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.43	0.42	0.42	0.43	0.42	105,000
September 25, 2025	0.41	0.42	0.42	0.42	0.4	267,000
September 24, 2025	0.43	0.41	0.41	0.43	0.4	588,000
September 23, 2025	0.43	0.43	0.43	0.43	0.43	0
September 22, 2025	0.43	0.43	0.43	0.43	0.43	238,700
September 19, 2025	0.44	0.43	0.43	0.44	0.43	90,000
September 18, 2025	0.44	0.44	0.44	0.44	0.44	48,000
September 17, 2025	0.44	0.43	0.43	0.44	0.43	189,000
September 16, 2025	0.44	0.44	0.44	0.44	0.44	145,042
September 15, 2025	0.44	0.44	0.44	0.44	0.44	0
September 12, 2025	0.44	0.43	0.43	0.44	0.43	145,042
September 11, 2025	0.44	0.44	0.44	0.45	0.44	188,500
September 10, 2025	0.45	0.45	0.45	0.45	0.45	60,000
September 09, 2025	0.45	0.45	0.45	0.45	0.45	96,000
September 08, 2025	0.43	0.43	0.43	0.43	0.43	0
September 05, 2025	0.43	0.43	0.43	0.43	0.43	0
September 04, 2025	0.44	0.43	0.43	0.44	0.43	123,000
September 03, 2025	0.43	0.43	0.43	0.43	0.43	149,375
September 02, 2025	0.43	0.43	0.43	0.43	0.43	30,000
September 01, 2025	0.44	0.43	0.43	0.44	0.43	825,000
August 29, 2025	0.44	0.43	0.43	0.44	0.43	60,000
August 28, 2025	0.43	0.43	0.43	0.43	0.43	181,000
August 27, 2025	0.43	0.43	0.43	0.43	0.43	0
August 26, 2025	0.44	0.44	0.44	0.44	0.44	0
August 25, 2025	0.43	0.43	0.43	0.43	0.43	321,000
August 22, 2025	0.42	0.42	0.42	0.43	0.42	144,000
August 21, 2025	0.42	0.43	0.43	0.43	0.42	174,000
August 20, 2025	0.43	0.42	0.42	0.43	0.42	417,000
August 19, 2025	0.44	0.44	0.44	0.44	0.44	282,000
August 18, 2025	0.44	0.45	0.45	0.45	0.44	169,000
August 15, 2025	0.44	0.44	0.44	0.44	0.44	0
August 14, 2025	0.44	0.44	0.44	0.44	0.44	0
August 13, 2025	0.44	0.44	0.44	0.44	0.44	8,907
August 12, 2025	0.45	0.45	0.45	0.45	0.45	0
August 11, 2025	0.44	0.45	0.45	0.45	0.44	237,000
August 08, 2025	0.45	0.44	0.44	0.45	0.44	24,750
August 07, 2025	0.45	0.45	0.45	0.45	0.45	705,543
August 06, 2025	0.45	0.45	0.45	0.45	0.44	297,000
August 05, 2025	0.44	0.44	0.44	0.45	0.44	3.02M
August 04, 2025	0.44	0.44	0.44	0.44	0.44	42,000
August 01, 2025	0.44	0.44	0.44	0.44	0.44	51,000
July 31, 2025	0.44	0.44	0.44	0.44	0.44	63,000
July 30, 2025	0.44	0.44	0.44	0.44	0.44	81,000
July 29, 2025	0.44	0.44	0.44	0.44	0.44	159,000
July 28, 2025	0.44	0.44	0.44	0.44	0.44	198,000
July 25, 2025	0.44	0.44	0.44	0.44	0.44	307,563
July 24, 2025	0.44	0.44	0.44	0.44	0.44	1.27M
July 23, 2025	0.44	0.44	0.44	0.44	0.44	462,000
July 22, 2025	0.44	0.43	0.43	0.44	0.43	204,000
July 21, 2025	0.44	0.44	0.44	0.44	0.44	159,750
July 18, 2025	0.44	0.44	0.44	0.44	0.44	102,000
July 17, 2025	0.44	0.44	0.44	0.44	0.44	147,000
July 16, 2025	0.43	0.43	0.43	0.43	0.43	1.05M
July 15, 2025	0.43	0.43	0.43	0.43	0.43	198,000
July 14, 2025	0.43	0.43	0.43	0.43	0.43	807,000
July 11, 2025	0.43	0.42	0.42	0.43	0.42	264,000
July 10, 2025	0.42	0.42	0.42	0.42	0.42	0
July 09, 2025	0.42	0.42	0.42	0.42	0.42	0
July 08, 2025	0.42	0.42	0.42	0.42	0.42	4,042
July 07, 2025	0.43	0.43	0.43	0.43	0.43	0

Left Field Printing Group Limited (1540.HK) HKSE