Lung Fung Group Holdings Limited 2290
HKEX · Hong Kong SAR China · Distribution Services
HKD 4.15-0.04 (-0.84%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.17 | -0.24% | HKD 4.12 | HKD 4.20 | HKD 3.97 | 694.50K |
| 2026-09-30 | HKD 4.18 | -0.48% | HKD 4.20 | HKD 4.37 | HKD 4.12 | 1.29M |
| 2026-09-29 | HKD 4.20 | -3.11% | HKD 4.34 | HKD 4.36 | HKD 4.20 | 1.25M |
| 2026-09-28 | HKD 4.34 | +1.05% | HKD 4.29 | HKD 4.46 | HKD 4.29 | 1.02M |
| 2026-09-25 | HKD 4.29 | -6.33% | HKD 4.60 | HKD 4.60 | HKD 4.20 | 2.60M |
| 2026-09-24 | HKD 4.58 | +4.93% | HKD 4.37 | HKD 4.61 | HKD 4.37 | 3.46M |
| 2026-09-23 | HKD 4.36 | +1.63% | HKD 4.33 | HKD 4.46 | HKD 4.30 | 1.37M |
| 2026-09-22 | HKD 4.30 | -3.37% | HKD 4.45 | HKD 4.50 | HKD 4.27 | 2.54M |
| 2026-09-21 | HKD 4.45 | +7.76% | HKD 4.13 | HKD 4.53 | HKD 4.08 | 5.21M |
| 2026-09-18 | HKD 4.13 | -7.20% | HKD 4.45 | HKD 4.61 | HKD 4.13 | 3.35M |
| 2026-09-17 | HKD 4.45 | +9.48% | HKD 4.06 | HKD 4.49 | HKD 3.96 | 7.23M |
| 2026-09-16 | HKD 4.06 | +5.45% | HKD 3.94 | HKD 4.06 | HKD 3.81 | 2.51M |
| 2026-09-15 | HKD 3.85 | +0.52% | HKD 3.78 | HKD 3.88 | HKD 3.74 | 1.07M |
| 2026-09-14 | HKD 3.83 | +2.00% | HKD 3.74 | HKD 3.89 | HKD 3.68 | 981.00K |
| 2026-09-11 | HKD 3.76 | -1.96% | HKD 3.80 | HKD 3.82 | HKD 3.72 | 823.50K |
| 2026-09-10 | HKD 3.83 | -2.17% | HKD 3.91 | HKD 3.91 | HKD 3.81 | 883.50K |
| 2026-09-09 | HKD 3.91 | -4.40% | HKD 4.09 | HKD 4.09 | HKD 3.87 | 1.57M |
| 2026-09-08 | HKD 4.09 | +1.11% | HKD 4.02 | HKD 4.19 | HKD 4.02 | 1.44M |
| 2026-09-07 | HKD 4.05 | +0.37% | HKD 4.03 | HKD 4.10 | HKD 3.96 | 1.23M |
| 2026-09-04 | HKD 4.03 | -1.59% | HKD 4.10 | HKD 4.27 | HKD 3.98 | 2.03M |
| 2026-09-03 | HKD 4.10 | +2.37% | HKD 4.01 | HKD 4.15 | HKD 3.89 | 4.18M |
| 2026-09-02 | HKD 4.01 | +3.89% | HKD 3.83 | HKD 4.01 | HKD 3.75 | 2.87M |
| 2026-09-01 | HKD 3.86 | +2.80% | HKD 3.75 | HKD 3.89 | HKD 3.61 | 2.64M |
| 2026-08-31 | HKD 3.75 | -1.32% | HKD 3.74 | HKD 3.82 | HKD 3.68 | 1.13M |
| 2026-08-28 | HKD 3.80 | +2.98% | HKD 3.69 | HKD 3.80 | HKD 3.65 | 1.70M |
| 2026-08-27 | HKD 3.69 | -1.86% | HKD 3.76 | HKD 3.76 | HKD 3.56 | 2.00M |
| 2026-08-26 | HKD 3.76 | +1.08% | HKD 3.72 | HKD 3.82 | HKD 3.66 | 2.03M |
| 2026-08-25 | HKD 3.72 | -3.75% | HKD 3.85 | HKD 3.87 | HKD 3.68 | 2.20M |
| 2026-08-24 | HKD 3.87 | +0.65% | HKD 3.84 | HKD 3.94 | HKD 3.77 | 1.17M |
| 2026-08-21 | HKD 3.84 | -1.92% | HKD 3.94 | HKD 4.02 | HKD 3.81 | 1.36M |
| 2026-08-20 | HKD 3.91 | +4.96% | HKD 3.73 | HKD 3.98 | HKD 3.66 | 3.25M |
| 2026-08-19 | HKD 3.73 | -1.06% | HKD 3.76 | HKD 3.85 | HKD 3.70 | 1.21M |
| 2026-08-18 | HKD 3.77 | +1.89% | HKD 3.70 | HKD 3.88 | HKD 3.65 | 2.16M |
| 2026-08-17 | HKD 3.70 | -1.33% | HKD 3.75 | HKD 3.83 | HKD 3.65 | 1.88M |
| 2026-08-14 | HKD 3.75 | -3.47% | HKD 3.77 | HKD 3.88 | HKD 3.67 | 1.47M |
| 2026-08-13 | HKD 3.88 | +5.00% | HKD 3.64 | HKD 3.96 | HKD 3.64 | 3.28M |
| 2026-08-12 | HKD 3.70 | -3.39% | HKD 3.83 | HKD 3.83 | HKD 3.63 | 2.57M |
| 2026-08-11 | HKD 3.83 | +10.85% | HKD 3.50 | HKD 3.95 | HKD 3.46 | 8.00M |
| 2026-08-10 | HKD 3.45 | +4.70% | HKD 3.29 | HKD 3.48 | HKD 3.22 | 2.39M |
| 2026-08-07 | HKD 3.30 | -2.65% | HKD 3.38 | HKD 3.38 | HKD 3.28 | 1.99M |
| 2026-08-06 | HKD 3.39 | -0.29% | HKD 3.39 | HKD 3.49 | HKD 3.34 | 1.61M |
| 2026-08-05 | HKD 3.40 | -1.02% | HKD 3.53 | HKD 3.53 | HKD 3.28 | 2.63M |
| 2026-08-04 | HKD 3.43 | -0.87% | HKD 3.46 | HKD 3.56 | HKD 3.40 | 900.00K |
| 2026-08-03 | HKD 3.46 | -3.48% | HKD 3.59 | HKD 3.68 | HKD 3.36 | 4.28M |
| 2026-07-31 | HKD 3.59 | +0.28% | HKD 3.61 | HKD 3.74 | HKD 3.55 | 1.82M |
| 2026-07-30 | HKD 3.58 | +1.42% | HKD 3.53 | HKD 3.64 | HKD 3.41 | 1.56M |
| 2026-07-29 | HKD 3.53 | -2.75% | HKD 3.60 | HKD 3.69 | HKD 3.45 | 3.65M |
| 2026-07-28 | HKD 3.63 | -7.40% | HKD 3.92 | HKD 3.96 | HKD 3.58 | 4.23M |
| 2026-07-27 | HKD 3.92 | -1.26% | HKD 3.97 | HKD 4.14 | HKD 3.85 | 2.10M |
| 2026-07-24 | HKD 3.97 | -0.50% | HKD 3.98 | HKD 4.04 | HKD 3.85 | 2.10M |
| 2026-07-23 | HKD 3.99 | 0.00% | HKD 3.98 | HKD 4.17 | HKD 3.88 | 3.82M |
| 2026-07-22 | HKD 3.99 | +7.55% | HKD 3.75 | HKD 4.00 | HKD 3.65 | 5.81M |
| 2026-07-21 | HKD 3.71 | -0.80% | HKD 3.76 | HKD 3.88 | HKD 3.70 | 2.20M |
| 2026-07-20 | HKD 3.74 | +4.76% | HKD 3.57 | HKD 3.79 | HKD 3.57 | 2.80M |
| 2026-07-17 | HKD 3.57 | 0.00% | HKD 3.58 | HKD 3.67 | HKD 3.52 | 1.70M |
| 2026-07-16 | HKD 3.57 | -2.72% | HKD 3.67 | HKD 3.78 | HKD 3.55 | 2.68M |
| 2026-07-15 | HKD 3.67 | +3.67% | HKD 3.54 | HKD 3.77 | HKD 3.48 | 2.88M |
| 2026-07-14 | HKD 3.54 | -1.94% | HKD 3.56 | HKD 3.63 | HKD 3.50 | 1.50M |
| 2026-07-13 | HKD 3.61 | 0.00% | HKD 3.61 | HKD 3.78 | HKD 3.60 | 2.18M |
| 2026-07-10 | HKD 3.61 | +4.34% | HKD 3.41 | HKD 3.78 | HKD 3.40 | 3.80M |
| 2026-07-09 | HKD 3.46 | -6.49% | HKD 3.70 | HKD 3.70 | HKD 3.38 | 3.11M |
| 2026-07-08 | HKD 3.70 | +4.82% | HKD 3.50 | HKD 3.82 | HKD 3.40 | 4.58M |
| 2026-07-07 | HKD 3.53 | -1.94% | HKD 3.60 | HKD 3.77 | HKD 3.50 | 3.97M |
| 2026-07-06 | HKD 3.60 | +10.77% | HKD 3.25 | HKD 3.79 | HKD 3.04 | 11.30M |
| 2026-07-03 | HKD 3.25 | +9.43% | HKD 2.97 | HKD 3.34 | HKD 2.89 | 10.38M |
| 2026-07-02 | HKD 2.97 | +17.86% | HKD 2.52 | HKD 3.01 | HKD 2.52 | 11.50M |
| 2026-06-30 | HKD 2.52 | +3.70% | HKD 2.65 | HKD 2.74 | HKD 2.44 | 7.07M |
| 2026-06-29 | HKD 2.43 | +9.95% | HKD 2.20 | HKD 2.43 | HKD 2.15 | 4.25M |
| 2026-06-26 | HKD 2.21 | -1.78% | HKD 2.24 | HKD 2.24 | HKD 2.09 | 1.86M |
| 2026-06-25 | HKD 2.25 | +3.21% | HKD 2.18 | HKD 2.27 | HKD 2.11 | 2.33M |
| 2026-06-24 | HKD 2.18 | +1.40% | HKD 2.15 | HKD 2.19 | HKD 2.09 | 1.94M |
| 2026-06-23 | HKD 2.15 | +0.94% | HKD 2.13 | HKD 2.28 | HKD 2.09 | 4.70M |
| 2026-06-22 | HKD 2.13 | -4.05% | HKD 2.22 | HKD 2.22 | HKD 2.01 | 3.43M |
| 2026-06-18 | HKD 2.22 | -9.02% | HKD 2.44 | HKD 2.44 | HKD 2.18 | 4.72M |
| 2026-06-17 | HKD 2.44 | -2.01% | HKD 2.49 | HKD 2.54 | HKD 2.39 | 2.54M |
| 2026-06-16 | HKD 2.49 | +1.63% | HKD 2.45 | HKD 2.62 | HKD 2.41 | 3.77M |
| 2026-06-15 | HKD 2.45 | -9.93% | HKD 2.72 | HKD 2.72 | HKD 2.44 | 7.62M |
| 2026-06-12 | HKD 2.72 | -1.09% | HKD 2.75 | HKD 2.88 | HKD 2.70 | 3.98M |
| 2026-06-11 | HKD 2.75 | -7.09% | HKD 2.95 | HKD 2.95 | HKD 2.74 | 4.54M |
| 2026-06-10 | HKD 2.96 | +8.82% | HKD 2.72 | HKD 2.97 | HKD 2.53 | 9.74M |
| 2026-06-09 | HKD 2.72 | +11.93% | HKD 2.43 | HKD 2.95 | HKD 2.37 | 20.95M |
| 2026-06-08 | HKD 2.43 | -13.52% | HKD 2.78 | HKD 2.85 | HKD 2.36 | 26.23M |
| 2026-06-05 | HKD 2.81 | — | HKD 4.32 | HKD 4.60 | HKD 2.80 | 85.47M |