Zhejiang Laifual Drive Co. Ltd. Class H 3952
HKEX · Hong Kong SAR China · Health Technology
HKD 43.50+0.50 (+1.16%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 43.50 | +1.16% | HKD 42.98 | HKD 43.50 | HKD 42.70 | 26.20K |
| 2026-09-30 | HKD 43.00 | -1.15% | HKD 43.50 | HKD 43.92 | HKD 42.60 | 64.40K |
| 2026-09-29 | HKD 43.50 | -6.61% | HKD 46.52 | HKD 46.52 | HKD 43.42 | 33.60K |
| 2026-09-28 | HKD 46.58 | +1.26% | HKD 46.00 | HKD 47.40 | HKD 45.88 | 49.20K |
| 2026-09-25 | HKD 46.00 | +0.39% | HKD 45.82 | HKD 46.80 | HKD 43.00 | 35.20K |
| 2026-09-24 | HKD 45.82 | -0.61% | HKD 46.20 | HKD 47.00 | HKD 45.78 | 24.30K |
| 2026-09-23 | HKD 46.10 | -5.84% | HKD 47.98 | HKD 48.00 | HKD 45.50 | 86.30K |
| 2026-09-22 | HKD 48.96 | -1.25% | HKD 49.60 | HKD 51.10 | HKD 47.80 | 40.50K |
| 2026-09-21 | HKD 49.58 | -1.72% | HKD 53.45 | HKD 53.45 | HKD 48.20 | 44.10K |
| 2026-09-18 | HKD 50.45 | +8.03% | HKD 48.00 | HKD 53.00 | HKD 47.04 | 133.00K |
| 2026-09-17 | HKD 46.70 | +1.04% | HKD 46.00 | HKD 47.48 | HKD 45.30 | 46.90K |
| 2026-09-16 | HKD 46.22 | -2.24% | HKD 47.50 | HKD 47.50 | HKD 45.20 | 74.70K |
| 2026-09-15 | HKD 47.28 | -6.56% | HKD 50.60 | HKD 50.60 | HKD 46.70 | 89.00K |
| 2026-09-14 | HKD 50.60 | -2.32% | HKD 51.75 | HKD 51.85 | HKD 48.76 | 49.90K |
| 2026-09-11 | HKD 51.80 | +0.58% | HKD 50.55 | HKD 52.60 | HKD 50.00 | 47.20K |
| 2026-09-10 | HKD 51.50 | -8.20% | HKD 56.10 | HKD 56.10 | HKD 51.10 | 103.70K |
| 2026-09-09 | HKD 56.10 | -3.28% | HKD 58.00 | HKD 59.80 | HKD 56.10 | 52.10K |
| 2026-09-08 | HKD 58.00 | 0.00% | HKD 58.00 | HKD 58.60 | HKD 57.25 | 88.60K |
| 2026-09-07 | HKD 58.00 | +3.48% | HKD 58.45 | HKD 59.00 | HKD 55.05 | 62.10K |
| 2026-09-04 | HKD 56.05 | -3.45% | HKD 59.50 | HKD 60.30 | HKD 55.50 | 126.10K |
| 2026-09-03 | HKD 58.05 | -1.11% | HKD 59.60 | HKD 60.60 | HKD 58.00 | 126.20K |
| 2026-09-02 | HKD 58.70 | +0.34% | HKD 60.50 | HKD 60.50 | HKD 58.25 | 128.10K |
| 2026-09-01 | HKD 58.50 | -4.33% | HKD 62.80 | HKD 62.80 | HKD 55.00 | 150.40K |
| 2026-08-31 | HKD 61.15 | -2.55% | HKD 64.00 | HKD 65.40 | HKD 58.80 | 122.60K |
| 2026-08-28 | HKD 62.75 | +3.72% | HKD 61.50 | HKD 64.90 | HKD 60.60 | 154.90K |
| 2026-08-27 | HKD 60.50 | +1.94% | HKD 59.40 | HKD 62.00 | HKD 59.00 | 74.10K |
| 2026-08-26 | HKD 59.35 | +2.33% | HKD 58.00 | HKD 60.60 | HKD 58.00 | 47.00K |
| 2026-08-25 | HKD 58.00 | +0.35% | HKD 57.85 | HKD 59.65 | HKD 57.50 | 54.70K |
| 2026-08-24 | HKD 57.80 | -4.86% | HKD 60.00 | HKD 60.65 | HKD 57.15 | 104.30K |
| 2026-08-21 | HKD 60.75 | -1.22% | HKD 61.50 | HKD 62.30 | HKD 59.80 | 139.10K |
| 2026-08-20 | HKD 61.50 | -2.69% | HKD 63.20 | HKD 64.20 | HKD 60.15 | 203.10K |
| 2026-08-19 | HKD 63.20 | -11.61% | HKD 71.50 | HKD 73.50 | HKD 60.80 | 506.60K |
| 2026-08-18 | HKD 71.50 | +2.29% | HKD 70.90 | HKD 73.10 | HKD 69.40 | 214.60K |
| 2026-08-17 | HKD 69.90 | +1.53% | HKD 68.85 | HKD 71.00 | HKD 66.50 | 172.10K |
| 2026-08-14 | HKD 68.85 | +9.37% | HKD 63.00 | HKD 69.60 | HKD 63.00 | 351.40K |
| 2026-08-13 | HKD 62.95 | +4.48% | HKD 60.25 | HKD 65.05 | HKD 60.25 | 265.50K |
| 2026-08-12 | HKD 60.25 | -4.06% | HKD 62.80 | HKD 63.30 | HKD 59.50 | 221.00K |
| 2026-08-11 | HKD 62.80 | -0.08% | HKD 62.90 | HKD 65.85 | HKD 60.20 | 245.80K |
| 2026-08-10 | HKD 62.85 | -6.61% | HKD 67.35 | HKD 71.50 | HKD 62.60 | 246.40K |
| 2026-08-07 | HKD 67.30 | +4.26% | HKD 64.55 | HKD 68.70 | HKD 64.30 | 181.70K |
| 2026-08-06 | HKD 64.55 | -2.42% | HKD 66.15 | HKD 66.15 | HKD 62.60 | 121.00K |
| 2026-08-05 | HKD 66.15 | +5.67% | HKD 62.60 | HKD 67.75 | HKD 62.60 | 189.90K |
| 2026-08-04 | HKD 62.60 | +3.47% | HKD 60.50 | HKD 64.40 | HKD 60.45 | 136.81K |
| 2026-08-03 | HKD 60.50 | +0.83% | HKD 61.00 | HKD 61.60 | HKD 56.65 | 126.50K |
| 2026-07-31 | HKD 60.00 | +21.46% | HKD 53.00 | HKD 60.00 | HKD 53.00 | 625.20K |
| 2026-07-30 | HKD 49.40 | -6.97% | HKD 53.10 | HKD 54.75 | HKD 48.20 | 331.20K |
| 2026-07-29 | HKD 53.10 | -11.57% | HKD 61.85 | HKD 62.80 | HKD 52.35 | 428.70K |
| 2026-07-28 | HKD 60.05 | -11.56% | HKD 66.50 | HKD 67.90 | HKD 59.70 | 206.70K |
| 2026-07-27 | HKD 67.90 | +7.27% | HKD 63.80 | HKD 69.40 | HKD 62.60 | 132.70K |
| 2026-07-24 | HKD 63.30 | -5.45% | HKD 67.00 | HKD 69.00 | HKD 62.60 | 265.60K |
| 2026-07-23 | HKD 66.95 | +4.04% | HKD 64.35 | HKD 70.10 | HKD 63.20 | 196.90K |
| 2026-07-22 | HKD 64.35 | -1.30% | HKD 65.40 | HKD 67.95 | HKD 62.75 | 221.80K |
| 2026-07-21 | HKD 65.20 | +1.56% | HKD 65.25 | HKD 68.85 | HKD 64.55 | 275.29K |
| 2026-07-20 | HKD 64.20 | -3.02% | HKD 66.20 | HKD 67.00 | HKD 62.00 | 468.00K |
| 2026-07-17 | HKD 66.20 | -15.18% | HKD 77.10 | HKD 78.05 | HKD 66.05 | 687.70K |
| 2026-07-16 | HKD 78.05 | -0.57% | HKD 78.50 | HKD 85.00 | HKD 76.60 | 302.70K |
| 2026-07-15 | HKD 78.50 | -5.42% | HKD 86.75 | HKD 87.00 | HKD 74.70 | 848.00K |
| 2026-07-14 | HKD 83.00 | +3.23% | HKD 80.40 | HKD 86.45 | HKD 71.55 | 680.30K |
| 2026-07-13 | HKD 80.40 | -13.55% | HKD 93.60 | HKD 101.80 | HKD 79.15 | 978.70K |
| 2026-07-10 | HKD 93.00 | -14.68% | HKD 109.00 | HKD 115.10 | HKD 91.45 | 1.43M |
| 2026-07-09 | HKD 109.00 | +4.61% | HKD 107.20 | HKD 113.10 | HKD 96.05 | 969.50K |
| 2026-07-08 | HKD 104.20 | -4.40% | HKD 110.00 | HKD 114.50 | HKD 100.50 | 996.80K |
| 2026-07-07 | HKD 109.00 | +13.54% | HKD 96.00 | HKD 114.40 | HKD 93.00 | 2.31M |
| 2026-07-06 | HKD 96.00 | +2.13% | HKD 96.95 | HKD 119.60 | HKD 92.00 | 3.22M |
| 2026-07-03 | HKD 94.00 | +44.95% | HKD 65.90 | HKD 100.00 | HKD 62.55 | 3.18M |
| 2026-07-02 | HKD 64.85 | -11.16% | HKD 73.10 | HKD 79.70 | HKD 58.40 | 3.64M |
| 2026-06-30 | HKD 73.00 | — | HKD 88.20 | HKD 98.60 | HKD 73.00 | 10.39M |