Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

LAI FUNG HOLD (1125.HK)

Compare
1.000
-0.050
(-4.76%)
At close: February 21 at 2:03:02 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.0801.0801.0001.0501.0504,000
Feb 20, 20251.0501.0501.0501.0501.050-
Feb 19, 20251.0501.0501.0501.0501.050-
Feb 18, 20251.0501.0501.0501.0501.050-
Feb 17, 20251.1001.1000.9501.0001.0007,705
Feb 14, 20251.2801.2801.2801.2801.280-
Feb 13, 20251.2801.2801.2801.2801.280-
Feb 12, 20251.2801.2801.2801.2801.280-
Feb 11, 20251.2801.2801.2801.2801.280-
Feb 10, 20251.2801.2801.2801.2801.280-
Feb 7, 20251.0501.0501.0501.0501.050-
Feb 6, 20251.0501.0501.0501.0501.050-
Feb 5, 20251.0501.0501.0501.0501.050-
Feb 4, 20251.0501.0501.0501.0501.050-
Feb 3, 20251.0501.0501.0501.0501.050-
Jan 28, 20251.0501.0501.0501.0501.050-
Jan 27, 20251.0501.0501.0501.0501.050-
Jan 24, 20250.9600.9600.9600.9600.9602,000
Jan 23, 20251.0001.0001.0001.0001.0003,000
Jan 22, 20251.0001.1001.0001.1001.10026,200
Jan 21, 20251.1001.1001.1001.1001.100-
Jan 20, 20251.1001.1001.1001.1001.1008,800
Jan 17, 20251.2001.2001.2001.2001.200-
Jan 16, 20251.0801.0801.0801.0801.080-
Jan 15, 20251.0801.0801.0801.0801.080-
Jan 14, 20251.0801.0801.0801.0801.080-
Jan 13, 20251.1001.1001.0401.0801.08017,200
Jan 10, 20251.2001.2001.2001.2001.200-
Jan 9, 20251.1001.1001.1001.1001.100-
Jan 8, 20251.0001.0000.9901.0001.000290,000
Jan 7, 20251.0401.0401.0001.0001.0006,400
Jan 6, 20251.0501.0501.0501.0501.050-
Jan 3, 20251.1001.1001.1001.1001.100-
Jan 2, 20251.1101.1101.1101.1101.110-
Dec 31, 20241.1101.1101.1101.1101.110-
Dec 30, 20241.2001.2001.2001.2001.200-
Dec 27, 20241.2001.2001.2001.2001.200-
Dec 24, 20241.2001.2001.2001.2001.200-
Dec 23, 20241.1901.1901.1901.1901.190-
Dec 20, 20241.1101.1101.1101.1101.110-
Dec 19, 20241.1101.1101.1101.1101.110-
Dec 18, 20241.2701.2701.2701.2701.270-
Dec 17, 20241.2701.2701.2701.2701.270-
Dec 16, 20241.2701.2701.2701.2701.270-
Dec 13, 20241.2701.2701.2701.2701.270-
Dec 12, 20241.2701.2701.2701.2701.270-
Dec 11, 20241.2701.2701.2701.2701.270-
Dec 10, 20241.2601.2601.2601.2601.260-
Dec 9, 20241.2601.2601.2601.2601.26019,200
Dec 6, 20241.2401.2401.2401.2401.240-
Dec 5, 20241.2401.2401.2401.2401.240-
Dec 4, 20241.2401.2401.2401.2401.240-
Dec 3, 20241.2401.2401.2401.2401.240-
Dec 2, 20241.2401.2401.2401.2401.240-
Nov 29, 20241.2401.2401.2401.2401.240-
Nov 28, 20241.2801.2801.2801.2801.280-
Nov 27, 20241.3001.3001.3001.3001.300-
Nov 26, 20241.3201.3201.3201.3201.320-
Nov 25, 20241.3201.3201.3201.3201.320-
Nov 22, 20241.3201.3201.3201.3201.320-
Nov 21, 20241.3201.3201.3201.3201.320-
Nov 20, 20241.3201.3201.3201.3201.320-
Nov 19, 20241.3201.3201.3201.3201.320-
Nov 18, 20241.3201.3201.3201.3201.320-
Nov 15, 20241.3201.3201.3201.3201.320-
Nov 14, 20241.3001.3001.3001.3001.300-
Nov 13, 20241.3001.3001.3001.3001.300-
Nov 12, 20241.3001.3001.3001.3001.300-
Nov 11, 20241.3001.3001.3001.3001.30036,000
Nov 8, 20241.2101.2401.2101.2401.2401,400
Nov 7, 20241.3801.3801.3801.3801.380-
Nov 6, 20241.3801.3801.3801.3801.380-
Nov 5, 20241.4001.4001.4001.4001.400-
Nov 4, 20241.4001.4001.4001.4001.40010,000
Nov 1, 20241.3801.3801.3801.3801.380-
Oct 31, 20241.3001.3001.3001.3001.300-
Oct 30, 20241.2401.2401.2401.2701.2701,200
Oct 29, 20241.2501.2501.2501.2501.250-
Oct 28, 20241.2501.2501.2501.2501.250-
Oct 25, 20241.2501.2501.2501.2501.250400
Oct 24, 20241.4001.4001.4001.4001.400-
Oct 23, 20241.4001.4001.4001.4001.4001,200
Oct 22, 20241.4001.4001.4001.4001.400-
Oct 21, 20241.2401.2401.2401.2401.240-
Oct 18, 20241.4001.4001.4001.4001.400-
Oct 17, 20241.3901.3901.3901.3901.390-
Oct 16, 20241.4001.4001.4001.3901.39020,000
Oct 15, 20241.4001.4001.4001.4001.400-
Oct 14, 20241.5201.5201.4401.4201.42018,800
Oct 10, 20241.6001.6001.5001.5201.52011,200
Oct 9, 20241.7501.7501.7501.7501.750-
Oct 8, 20241.7501.7501.7501.7501.750-
Oct 7, 20241.5701.7501.5701.7501.75046,200
Oct 4, 20241.6101.6101.6101.6101.610-
Oct 3, 20241.6101.6101.6101.6101.610-
Oct 2, 20241.4001.6101.4001.6101.61014,800
Sep 30, 20241.3001.4001.3001.4001.4008,000
Sep 27, 20241.4501.4501.4501.4501.450-
Sep 26, 20241.4501.4501.4501.4501.450-
Sep 25, 20241.4501.4501.4501.4501.450-
Sep 24, 20241.4901.4901.4901.4901.490-
Sep 23, 20241.4501.4501.4501.4501.450800
Sep 20, 20241.4001.4001.4001.4001.400-
Sep 19, 20241.4001.4001.4001.4001.400-
Sep 17, 20241.4001.4001.4001.4001.400-
Sep 16, 20241.5501.5501.5501.5501.550-
Sep 13, 20241.5001.5001.5001.6501.6504,000
Sep 12, 20241.7001.7001.7001.7001.700-
Sep 11, 20241.7001.7001.7001.7001.700-
Sep 10, 20241.7001.7001.7001.7001.700-
Sep 9, 20241.7001.7001.7001.7001.700-
Sep 5, 20241.7001.7001.7001.7001.700-
Sep 4, 20241.7001.7001.7001.7001.700-
Sep 3, 20241.7101.7101.7101.7101.710-
Sep 2, 20241.7001.7001.7001.7001.700-
Aug 30, 20241.7001.7001.7001.7001.700-
Aug 29, 20241.7001.7001.7001.7001.700-
Aug 28, 20241.7001.7001.7001.7001.700-
Aug 27, 20241.7201.7201.7201.7201.720-
Aug 26, 20241.7201.7201.7201.7201.7206,000
Aug 23, 20241.7001.7001.7001.7001.700-
Aug 22, 20241.7001.7001.7001.7001.700-
Aug 21, 20241.7001.7001.7001.7001.700-
Aug 20, 20241.7001.7001.7001.7001.700-
Aug 19, 20241.7001.7001.7001.7001.700-
Aug 16, 20241.7001.7001.7001.7001.700-
Aug 15, 20241.7001.7001.7001.7001.700-
Aug 14, 20241.7001.7001.7001.7001.700-
Aug 13, 20241.7001.7001.7001.7001.700-
Aug 12, 20241.6801.6801.6801.6801.680-
Aug 9, 20241.6001.6001.6001.6001.600-
Aug 8, 20241.6001.6001.6001.6001.600-
Aug 7, 20241.6001.6001.6001.6001.600-
Aug 6, 20241.6001.6001.6001.6001.600-
Aug 5, 20241.6001.6001.6001.6001.600-
Aug 2, 20241.6001.6001.6001.6001.600-
Aug 1, 20241.6001.6001.6001.6001.600639
Jul 31, 20241.6501.6501.6501.6501.650-
Jul 30, 20241.6501.6501.6501.6501.650-
Jul 29, 20241.6501.6501.6501.6501.650-
Jul 26, 20241.6501.6501.6501.6501.650-
Jul 25, 20241.6501.6501.6501.6501.650-
Jul 24, 20241.6501.6501.6501.6501.650-
Jul 23, 20241.6501.6501.6501.6501.650-
Jul 22, 20241.6501.6501.6501.6501.6508,100
Jul 19, 20241.8001.8001.8001.8001.800-
Jul 18, 20241.8001.8001.8001.8001.800-
Jul 17, 20241.8001.8001.8001.8001.800-
Jul 16, 20241.8001.8001.8001.8001.800-
Jul 15, 20241.8001.8001.8001.8001.800-
Jul 12, 20241.8001.8001.8001.8001.800-
Jul 11, 20241.8001.8001.8001.8001.800-
Jul 10, 20241.8001.8001.8001.8001.800-
Jul 9, 20241.8001.8001.8001.8001.800-
Jul 8, 20241.8001.8001.8001.8001.800-
Jul 5, 20241.8001.8001.8001.8001.800-
Jul 4, 20241.8001.8001.8001.8001.800-
Jul 3, 20241.8001.8001.8001.8001.800-
Jul 2, 20241.8001.8001.8001.8001.800-
Jun 28, 20241.8001.8001.8001.8001.800-
Jun 27, 20241.8001.8001.8001.8001.800-
Jun 26, 20241.8001.8001.8001.8001.800-
Jun 25, 20241.9001.9001.9001.9001.900-
Jun 24, 20241.9001.9001.9001.9001.900-
Jun 21, 20241.9001.9001.9001.9001.900-
Jun 20, 20241.9001.9001.9001.9001.900-
Jun 19, 20241.9001.9001.9001.9001.900-
Jun 18, 20241.9001.9001.9001.9001.9002,000
Jun 17, 20241.6901.6901.6901.6901.690-
Jun 14, 20241.5001.6901.5001.6901.6903,800
Jun 13, 20241.9601.9601.9601.9601.960-
Jun 12, 20241.9601.9601.9601.9601.960-
Jun 11, 20241.9601.9601.9601.9601.960-
Jun 7, 20241.9601.9601.9601.9601.960-
Jun 6, 20241.9601.9601.9601.9601.960-
Jun 5, 20241.9001.9601.9001.9601.9607,040
Jun 4, 20241.9001.9601.9001.9601.9604,400
Jun 3, 20241.9001.9001.9001.9001.900-
May 31, 20241.9001.9001.9001.9001.900-
May 30, 20241.9001.9001.9001.9001.900-
May 29, 20241.9001.9001.9001.9001.900-
May 28, 20241.9001.9001.9001.9001.900-
May 27, 20241.9001.9001.9001.9001.900-
May 24, 20241.9001.9001.9001.9001.900-
May 23, 20241.9001.9001.9001.9001.900-
May 22, 20241.9001.9001.9001.9001.900-
May 21, 20241.9001.9001.9001.9001.900-
May 20, 20241.9001.9001.9001.9001.900-
May 17, 20241.9001.9001.9001.9001.900-
May 16, 20241.8701.8701.8701.8701.870-
May 14, 20241.8701.8701.8701.8701.870-
May 13, 20241.8701.8701.8701.8701.870-
May 10, 20241.8901.9601.8701.8701.87044,400
May 9, 20241.8001.8301.8001.8301.83011,804
May 8, 20241.7501.7501.7501.7501.75010,000
May 7, 20241.7301.7301.7101.7301.7308,000
May 6, 20241.6801.6801.6801.6801.680-
May 3, 20241.6801.6801.6801.6801.680-
May 2, 20241.6401.6501.6401.6501.65011,200
Apr 30, 20241.6001.6001.6001.6001.600-
Apr 29, 20241.6001.6001.6001.6001.600-
Apr 26, 20241.6001.6001.6001.6001.6006,000
Apr 25, 20241.4001.4001.4001.4001.400-
Apr 24, 20241.4001.4001.4001.4001.400-
Apr 23, 20241.3501.4001.3501.4001.4003,400
Apr 22, 20241.4201.4201.4201.4201.420-
Apr 19, 20241.4201.4201.4201.4201.420-
Apr 18, 20241.4201.4201.4201.4201.420-
Apr 17, 20241.4201.4201.4201.4201.420-
Apr 16, 20241.4201.4201.4201.4201.420-
Apr 15, 20241.4201.4201.4201.4201.420-
Apr 12, 20241.4201.4201.4201.4201.420-
Apr 11, 20241.4201.4201.4201.4201.4203,200
Apr 10, 20241.3501.3501.3501.3501.350-
Apr 9, 20241.4001.4001.4001.4001.400-
Apr 8, 20241.3401.3401.3401.3401.340-
Apr 5, 20241.3001.3401.3001.3401.3401,000
Apr 3, 20241.4201.4201.4201.4201.420-
Apr 2, 20241.4801.4801.4801.4801.480-
Mar 28, 20241.5801.5801.5801.5801.580-
Mar 27, 20241.6201.6201.6201.6201.620-
Mar 26, 20241.7001.7001.7001.7001.700-
Mar 25, 20241.7001.7001.7001.7001.700400
Mar 22, 20241.5001.5001.5001.5001.500-
Mar 21, 20241.5001.5001.5001.5001.500-
Mar 20, 20241.5001.5001.5001.5001.500-
Mar 19, 20241.5001.5001.5001.5001.500-
Mar 18, 20241.5001.5001.5001.5001.5001,200
Mar 15, 20241.5501.5501.5501.5501.550-
Mar 14, 20241.5501.5501.5501.5501.55016,800
Mar 13, 20241.6001.6001.6001.6001.600-
Mar 12, 20241.6001.6001.5201.6001.60016,400
Mar 11, 20241.7001.7001.7001.7001.700-
Mar 8, 20241.7001.7001.7001.7001.700-
Mar 7, 20241.7001.7001.7001.7001.700-
Mar 6, 20241.7001.7001.7001.7001.700-
Mar 5, 20241.7001.7001.7001.7001.700-
Mar 4, 20241.7001.7001.7001.7001.700-
Mar 1, 20241.7001.7001.7001.7001.700-
Feb 29, 20241.7001.7001.7001.7001.700-
Feb 28, 20241.7001.7001.7001.7001.700-
Feb 27, 20241.7001.7001.7001.7001.700-
Feb 26, 20241.7001.7001.7001.7001.700-
Feb 23, 20241.7001.7001.7001.7001.700-
Feb 22, 20241.7001.7001.7001.7001.700-
Feb 21, 20241.7001.7001.7001.7001.700-

Related Tickers

1124.HK COASTAL GL
0.155
0.00%
 
1172.HK MAGNUSCONCORDIA
0.017
0.00%
 
XIN Xinyuan Real Estate Co., Ltd.
3.0360
+6.56%
 
0123.HK YUEXIU PROPERTY
5.050
+3.48%