Want to see HK:1125 full AI Analyst Report?
Lai Fung Holdings (1125) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.56 | 0.60 | 0.56 | 0.56 | 0.56 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.56 | 0.60 | 0.56 | 0.56 | 0.56 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.11% | 11,200 | 4.72 |
| Oct 27, 2026 | 0.63 | 0.70 | 0.56 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.63 | 0.70 | 0.56 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.63 | 0.70 | 0.56 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.63 | 0.68 | 0.56 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.63 | 0.68 | 0.56 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | +3.28% | 15,200 | 4.63 |
| Oct 19, 2026 | 0.61 | 0.64 | 0.56 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.61 | 0.64 | 0.56 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.61 | 0.68 | 0.56 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.61 | 0.68 | 0.56 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.61 | 0.69 | 0.56 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.61 | 0.70 | 0.56 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +3.39% | 1,200 | 0.29 |
| Oct 08, 2026 | 0.67 | 0.67 | 0.56 | 0.59 | 0.59 | -14.49% | 45,600 | 12.69 |
| Oct 07, 2026 | 0.69 | 0.69 | 0.62 | 0.69 | 0.69 | -8.00% | 247 | 0.07 |
| Oct 06, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +11.94% | 10,000 | 2.67 |
| Sep 25, 2026 | 0.67 | 0.75 | 0.61 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.67 | 0.75 | 0.61 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.67 | 0.75 | 0.61 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.67 | 0.75 | 0.61 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.67 | 0.77 | 0.60 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.67 | 0.75 | 0.60 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.67 | 0.75 | 0.60 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.67 | 0.70 | 0.60 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.67 | 0.67 | 0.60 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.67 | 0.70 | 0.60 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.19% | 53,600 | 14.91 |
| Sep 10, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.69 | 0.78 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.00% | 7,600 | 1.71 |
| Aug 26, 2026 | 0.69 | 0.80 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.69 | 0.80 | 0.69 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |