LFG Investment Holdings Limited - 3938.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.46	1.5	1.5	1.51	1.46	404,000
December 03, 2025	1.4	1.44	1.44	1.53	1.4	912,000
December 02, 2025	1.28	1.33	1.33	1.4	1.28	412,000
December 01, 2025	1.2	1.29	1.29	1.3	1.2	362,000
November 28, 2025	1.21	1.21	1.21	1.25	1.21	1.23M
November 27, 2025	1.17	1.21	1.21	1.21	1.16	172,000
November 26, 2025	1.15	1.17	1.17	1.21	1.09	2.07M
November 25, 2025	1.1	1.15	1.15	1.21	1.1	936,000
November 24, 2025	0.98	1.04	1.04	1.09	0.96	750,000
November 21, 2025	0.93	0.93	0.93	0.93	0.93	502,000
November 20, 2025	0.93	0.93	0.93	0.95	0.92	630,000
November 19, 2025	0.93	0.89	0.89	0.94	0.89	234,000
November 18, 2025	0.92	0.89	0.89	0.95	0.88	1.57M
November 17, 2025	0.84	0.9	0.9	0.93	0.84	174,000
November 14, 2025	0.95	0.88	0.88	0.98	0.85	1.87M
November 13, 2025	1.15	0.99	0.99	1.15	0.97	1.95M
November 12, 2025	1.16	1.16	1.16	1.18	1.16	1.03M
November 11, 2025	1.2	1.17	1.17	1.21	1.16	660,000
November 10, 2025	1.17	1.19	1.19	1.22	1.17	606,000
November 07, 2025	1.06	1.15	1.15	1.17	1.06	1.04M
November 06, 2025	1.05	1.07	1.07	1.09	1.05	463,737
November 05, 2025	0.92	1.05	1.05	1.05	0.92	1.46M
November 04, 2025	0.88	0.92	0.92	0.94	0.87	590,000
November 03, 2025	0.85	0.86	0.86	0.89	0.85	1.08M
October 31, 2025	0.85	0.83	0.83	0.85	0.83	666,000
October 30, 2025	0.81	0.83	0.83	0.85	0.79	494,000
October 28, 2025	0.77	0.78	0.78	0.78	0.77	20,000
October 27, 2025	0.76	0.78	0.78	0.78	0.75	206,000
October 26, 2025	0.76	0.78	0.78	0.78	0.75	196,000
October 24, 2025	0.8	0.77	0.77	0.8	0.75	1.52M
October 23, 2025	0.75	0.8	0.8	0.8	0.75	1.51M
October 22, 2025	0.77	0.77	0.77	0.77	0.77	0
October 21, 2025	0.77	0.77	0.77	0.77	0.77	32,000
October 20, 2025	0.76	0.75	0.75	0.78	0.74	454,000
October 17, 2025	0.78	0.8	0.8	0.8	0.76	174,000
October 16, 2025	0.8	0.79	0.79	0.8	0.75	110,000
October 15, 2025	0.79	0.81	0.81	0.81	0.77	154,000
October 14, 2025	0.81	0.81	0.81	0.81	0.81	0
October 13, 2025	0.69	0.81	0.81	0.82	0.69	1.69M
October 10, 2025	0.74	0.75	0.75	0.77	0.74	44,000
October 09, 2025	0.76	0.75	0.75	0.78	0.73	58,000
October 08, 2025	0.77	0.78	0.78	0.79	0.74	140,000
October 06, 2025	0.81	0.78	0.78	0.81	0.76	218,000
October 03, 2025	0.82	0.82	0.82	0.9	0.81	584,000
October 02, 2025	0.76	0.84	0.84	0.84	0.76	766,000
September 30, 2025	0.74	0.74	0.74	0.75	0.72	68,000
September 29, 2025	0.73	0.73	0.73	0.73	0.73	174,000
September 26, 2025	0.69	0.71	0.71	0.71	0.69	2,000
September 25, 2025	0.73	0.75	0.75	0.75	0.73	510,000
September 24, 2025	0.73	0.71	0.71	0.74	0.68	868,000
September 23, 2025	0.7	0.72	0.72	0.72	0.7	170,000
September 22, 2025	0.69	0.7	0.7	0.7	0.69	28,000
September 19, 2025	0.74	0.74	0.74	0.74	0.74	0
September 18, 2025	0.67	0.75	0.75	0.75	0.67	1.31M
September 17, 2025	0.69	0.69	0.69	0.69	0.69	0
September 16, 2025	0.68	0.69	0.69	0.71	0.67	990,000
September 15, 2025	0.65	0.67	0.67	0.67	0.65	2,000
September 12, 2025	0.71	0.71	0.71	0.71	0.71	0
September 11, 2025	0.69	0.71	0.71	0.71	0.69	412,000
September 10, 2025	0.68	0.69	0.69	0.69	0.68	360,000

LFG Investment Holdings Limited (3938.HK) HKSE