Lung Fung Group Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02290 | 2026-06-05 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 0 | 4.290 | 4.290 | 4.340 | 4.205 | 4.600 | 2,598,500 | 11,313,760 | 4.3540 | 4.290 | 4.290 | 4.340 | 4.205 | 4.600 | 2,598,500 | 4.3540 | -6.33% |
| 2026-09-24 | 0 | 4.580 | 4.575 | 4.580 | 4.370 | 4.615 | 3,457,200 | 15,684,758 | 4.5368 | 4.580 | 4.575 | 4.580 | 4.370 | 4.615 | 3,457,200 | 4.5368 | 4.93% |
| 2026-09-23 | 0 | 4.365 | 4.360 | 4.365 | 4.300 | 4.460 | 1,373,500 | 6,018,932 | 4.3822 | 4.365 | 4.360 | 4.365 | 4.300 | 4.460 | 1,373,500 | 4.3822 | 1.63% |
| 2026-09-22 | 0 | 4.295 | 4.295 | 4.300 | 4.270 | 4.500 | 2,535,500 | 11,067,401 | 4.3650 | 4.295 | 4.295 | 4.300 | 4.270 | 4.500 | 2,535,500 | 4.3650 | -3.37% |
| 2026-09-21 | 0 | 4.445 | 4.430 | 4.455 | 4.080 | 4.530 | 5,212,000 | 23,022,571 | 4.4172 | 4.445 | 4.430 | 4.455 | 4.080 | 4.530 | 5,212,000 | 4.4172 | 7.76% |
| 2026-09-18 | 0 | 4.125 | 4.120 | 4.140 | 4.125 | 4.610 | 3,353,000 | 14,355,540 | 4.2814 | 4.125 | 4.120 | 4.140 | 4.125 | 4.610 | 3,353,000 | 4.2814 | -7.20% |
| 2026-09-17 | 0 | 4.445 | 4.445 | 4.450 | 3.960 | 4.485 | 7,226,720 | 31,214,431 | 4.3193 | 4.445 | 4.445 | 4.450 | 3.960 | 4.485 | 7,226,720 | 4.3193 | 9.48% |
| 2026-09-16 | 0 | 4.060 | 4.050 | 4.060 | 3.810 | 4.060 | 2,513,400 | 9,971,362 | 3.9673 | 4.060 | 4.050 | 4.060 | 3.810 | 4.060 | 2,513,400 | 3.9673 | 5.45% |
| 2026-09-15 | 0 | 3.850 | 3.795 | 3.850 | 3.740 | 3.880 | 1,072,500 | 4,098,470 | 3.8214 | 3.850 | 3.795 | 3.850 | 3.740 | 3.880 | 1,072,500 | 3.8214 | 0.52% |
| 2026-09-14 | 0 | 3.830 | 3.780 | 3.830 | 3.685 | 3.890 | 981,000 | 3,750,257 | 3.8229 | 3.830 | 3.780 | 3.830 | 3.685 | 3.890 | 981,000 | 3.8229 | 2.00% |
| 2026-09-11 | 0 | 3.755 | 3.755 | 3.805 | 3.720 | 3.815 | 823,500 | 3,093,327 | 3.7563 | 3.755 | 3.755 | 3.805 | 3.720 | 3.815 | 823,500 | 3.7563 | -1.96% |
| 2026-09-10 | 0 | 3.830 | 3.830 | 3.835 | 3.810 | 3.915 | 883,500 | 3,405,790 | 3.8549 | 3.830 | 3.830 | 3.835 | 3.810 | 3.915 | 883,500 | 3.8549 | -2.17% |
| 2026-09-09 | 0 | 3.915 | 3.900 | 3.915 | 3.870 | 4.095 | 1,572,500 | 6,210,915 | 3.9497 | 3.915 | 3.900 | 3.915 | 3.870 | 4.095 | 1,572,500 | 3.9497 | -4.40% |
| 2026-09-08 | 0 | 4.095 | 4.095 | 4.100 | 4.020 | 4.190 | 1,441,000 | 5,912,777 | 4.1032 | 4.095 | 4.095 | 4.100 | 4.020 | 4.190 | 1,441,000 | 4.1032 | 1.11% |
| 2026-09-07 | 0 | 4.050 | 4.030 | 4.050 | 3.960 | 4.100 | 1,234,500 | 4,973,057 | 4.0284 | 4.050 | 4.030 | 4.050 | 3.960 | 4.100 | 1,234,500 | 4.0284 | 0.37% |
| 2026-09-04 | 0 | 4.035 | 4.000 | 4.040 | 3.980 | 4.270 | 2,027,000 | 8,288,994 | 4.0893 | 4.035 | 4.000 | 4.040 | 3.980 | 4.270 | 2,027,000 | 4.0893 | -1.59% |
| 2026-09-03 | 0 | 4.100 | 4.100 | 4.115 | 3.890 | 4.150 | 4,182,000 | 17,000,967 | 4.0653 | 4.100 | 4.100 | 4.115 | 3.890 | 4.150 | 4,182,000 | 4.0653 | 2.37% |
| 2026-09-02 | 0 | 4.005 | 4.000 | 4.005 | 3.750 | 4.005 | 2,866,000 | 11,239,500 | 3.9217 | 4.005 | 4.000 | 4.005 | 3.750 | 4.005 | 2,866,000 | 3.9217 | 3.89% |
| 2026-09-01 | 0 | 3.855 | 3.855 | 3.860 | 3.610 | 3.890 | 2,641,800 | 9,926,837 | 3.7576 | 3.855 | 3.855 | 3.860 | 3.610 | 3.890 | 2,641,800 | 3.7576 | 2.80% |
| 2026-08-31 | 0 | 3.750 | 3.750 | 3.785 | 3.680 | 3.820 | 1,127,500 | 4,239,172 | 3.7598 | 3.750 | 3.750 | 3.785 | 3.680 | 3.820 | 1,127,500 | 3.7598 | -1.32% |
| 2026-08-28 | 0 | 3.800 | 3.760 | 3.800 | 3.650 | 3.800 | 1,701,000 | 6,373,885 | 3.7471 | 3.800 | 3.760 | 3.800 | 3.650 | 3.800 | 1,701,000 | 3.7471 | 2.98% |
| 2026-08-27 | 0 | 3.690 | 3.690 | 3.700 | 3.555 | 3.760 | 1,998,085 | 7,369,069 | 3.6881 | 3.690 | 3.690 | 3.700 | 3.555 | 3.760 | 1,998,085 | 3.6881 | -1.86% |
| 2026-08-26 | 0 | 3.760 | 3.760 | 3.770 | 3.660 | 3.820 | 2,026,500 | 7,593,481 | 3.7471 | 3.760 | 3.760 | 3.770 | 3.660 | 3.820 | 2,026,500 | 3.7471 | 1.08% |
| 2026-08-25 | 0 | 3.720 | 3.710 | 3.720 | 3.685 | 3.865 | 2,200,000 | 8,192,702 | 3.7240 | 3.720 | 3.710 | 3.720 | 3.685 | 3.865 | 2,200,000 | 3.7240 | -3.75% |
| 2026-08-24 | 0 | 3.865 | 3.865 | 3.900 | 3.770 | 3.945 | 1,171,500 | 4,537,265 | 3.8730 | 3.865 | 3.865 | 3.900 | 3.770 | 3.945 | 1,171,500 | 3.8730 | 0.65% |
| 2026-08-21 | 0 | 3.840 | 3.840 | 3.900 | 3.810 | 4.020 | 1,360,000 | 5,304,978 | 3.9007 | 3.840 | 3.840 | 3.900 | 3.810 | 4.020 | 1,360,000 | 3.9007 | -1.92% |
| 2026-08-20 | 0 | 3.915 | 3.915 | 3.920 | 3.660 | 3.985 | 3,245,000 | 12,551,505 | 3.8680 | 3.915 | 3.915 | 3.920 | 3.660 | 3.985 | 3,245,000 | 3.8680 | 4.96% |
| 2026-08-19 | 0 | 3.730 | 3.730 | 3.750 | 3.700 | 3.850 | 1,210,500 | 4,580,893 | 3.7843 | 3.730 | 3.730 | 3.750 | 3.700 | 3.850 | 1,210,500 | 3.7843 | -1.06% |
| 2026-08-18 | 0 | 3.770 | 3.745 | 3.770 | 3.655 | 3.880 | 2,158,500 | 8,208,832 | 3.8030 | 3.770 | 3.745 | 3.770 | 3.655 | 3.880 | 2,158,500 | 3.8030 | 1.89% |
| 2026-08-17 | 0 | 3.700 | 3.700 | 3.730 | 3.650 | 3.830 | 1,884,000 | 7,015,515 | 3.7237 | 3.700 | 3.700 | 3.730 | 3.650 | 3.830 | 1,884,000 | 3.7237 | -1.33% |
| 2026-08-14 | 0 | 3.750 | 3.745 | 3.750 | 3.675 | 3.885 | 1,470,500 | 5,504,174 | 3.7431 | 3.750 | 3.745 | 3.750 | 3.675 | 3.885 | 1,470,500 | 3.7431 | -3.47% |
| 2026-08-13 | 0 | 3.885 | 3.880 | 3.900 | 3.645 | 3.960 | 3,277,500 | 12,685,147 | 3.8704 | 3.885 | 3.880 | 3.900 | 3.645 | 3.960 | 3,277,500 | 3.8704 | 5.00% |
| 2026-08-12 | 0 | 3.700 | 3.685 | 3.715 | 3.625 | 3.830 | 2,572,500 | 9,553,322 | 3.7136 | 3.700 | 3.685 | 3.715 | 3.625 | 3.830 | 2,572,500 | 3.7136 | -3.39% |
| 2026-08-11 | 0 | 3.830 | 3.825 | 3.850 | 3.460 | 3.950 | 7,997,500 | 30,378,659 | 3.7985 | 3.830 | 3.825 | 3.850 | 3.460 | 3.950 | 7,997,500 | 3.7985 | 10.85% |
| 2026-08-10 | 0 | 3.455 | 3.455 | 3.460 | 3.220 | 3.485 | 2,392,000 | 8,067,902 | 3.3729 | 3.455 | 3.455 | 3.460 | 3.220 | 3.485 | 2,392,000 | 3.3729 | 4.70% |
| 2026-08-07 | 0 | 3.300 | 3.300 | 3.325 | 3.280 | 3.380 | 1,987,500 | 6,587,771 | 3.3146 | 3.300 | 3.300 | 3.325 | 3.280 | 3.380 | 1,987,500 | 3.3146 | -2.65% |
| 2026-08-06 | 0 | 3.390 | 3.385 | 3.390 | 3.335 | 3.490 | 1,613,000 | 5,485,450 | 3.4008 | 3.390 | 3.385 | 3.390 | 3.335 | 3.490 | 1,613,000 | 3.4008 | -0.29% |
| 2026-08-05 | 0 | 3.400 | 3.395 | 3.400 | 3.280 | 3.530 | 2,631,500 | 8,860,247 | 3.3670 | 3.400 | 3.395 | 3.400 | 3.280 | 3.530 | 2,631,500 | 3.3670 | -1.02% |
| 2026-08-04 | 0 | 3.435 | 3.430 | 3.435 | 3.405 | 3.560 | 900,000 | 3,124,630 | 3.4718 | 3.435 | 3.430 | 3.435 | 3.405 | 3.560 | 900,000 | 3.4718 | -0.87% |
| 2026-08-03 | 0 | 3.465 | 3.465 | 3.480 | 3.360 | 3.680 | 4,280,000 | 14,708,092 | 3.4365 | 3.465 | 3.465 | 3.480 | 3.360 | 3.680 | 4,280,000 | 3.4365 | -3.48% |
| 2026-07-31 | 0 | 3.590 | 3.590 | 3.630 | 3.550 | 3.740 | 1,824,000 | 6,625,907 | 3.6326 | 3.590 | 3.590 | 3.630 | 3.550 | 3.740 | 1,824,000 | 3.6326 | 0.28% |
| 2026-07-30 | 0 | 3.580 | 3.580 | 3.590 | 3.410 | 3.640 | 1,562,500 | 5,608,340 | 3.5893 | 3.580 | 3.580 | 3.590 | 3.410 | 3.640 | 1,562,500 | 3.5893 | 1.42% |
| 2026-07-29 | 0 | 3.530 | 3.520 | 3.550 | 3.450 | 3.690 | 3,646,000 | 12,861,405 | 3.5275 | 3.530 | 3.520 | 3.550 | 3.450 | 3.690 | 3,646,000 | 3.5275 | -2.75% |
| 2026-07-28 | 0 | 3.630 | 3.630 | 3.650 | 3.580 | 3.960 | 4,230,000 | 15,723,610 | 3.7172 | 3.630 | 3.630 | 3.650 | 3.580 | 3.960 | 4,230,000 | 3.7172 | -7.40% |
| 2026-07-27 | 0 | 3.920 | 3.860 | 3.920 | 3.850 | 4.140 | 2,096,500 | 8,375,460 | 3.9950 | 3.920 | 3.860 | 3.920 | 3.850 | 4.140 | 2,096,500 | 3.9950 | -1.26% |
| 2026-07-24 | 0 | 3.970 | 3.970 | 4.000 | 3.850 | 4.040 | 2,102,500 | 8,344,660 | 3.9689 | 3.970 | 3.970 | 4.000 | 3.850 | 4.040 | 2,102,500 | 3.9689 | -0.50% |
| 2026-07-23 | 0 | 3.990 | 3.990 | 4.000 | 3.880 | 4.170 | 3,816,006 | 15,478,602 | 4.0562 | 3.990 | 3.990 | 4.000 | 3.880 | 4.170 | 3,816,006 | 4.0562 | 0.00% |
| 2026-07-22 | 0 | 3.990 | 3.990 | 4.000 | 3.650 | 4.000 | 5,805,500 | 22,496,115 | 3.8750 | 3.990 | 3.990 | 4.000 | 3.650 | 4.000 | 5,805,500 | 3.8750 | 7.55% |
| 2026-07-21 | 0 | 3.710 | 3.710 | 3.720 | 3.700 | 3.880 | 2,196,500 | 8,311,917 | 3.7842 | 3.710 | 3.710 | 3.720 | 3.700 | 3.880 | 2,196,500 | 3.7842 | -0.80% |
| 2026-07-20 | 0 | 3.740 | 3.740 | 3.750 | 3.570 | 3.790 | 2,797,000 | 10,487,842 | 3.7497 | 3.740 | 3.740 | 3.750 | 3.570 | 3.790 | 2,797,000 | 3.7497 | 4.76% |
| 2026-07-17 | 0 | 3.570 | 3.570 | 3.620 | 3.520 | 3.670 | 1,702,500 | 6,097,057 | 3.5812 | 3.570 | 3.570 | 3.620 | 3.520 | 3.670 | 1,702,500 | 3.5812 | 0.00% |
| 2026-07-16 | 0 | 3.570 | 3.570 | 3.580 | 3.550 | 3.780 | 2,681,000 | 9,810,735 | 3.6594 | 3.570 | 3.570 | 3.580 | 3.550 | 3.780 | 2,681,000 | 3.6594 | -2.72% |
| 2026-07-15 | 0 | 3.670 | 3.670 | 3.680 | 3.480 | 3.770 | 2,878,000 | 10,589,908 | 3.6796 | 3.670 | 3.670 | 3.680 | 3.480 | 3.770 | 2,878,000 | 3.6796 | 3.67% |
| 2026-07-14 | 0 | 3.540 | 3.540 | 3.550 | 3.500 | 3.630 | 1,502,500 | 5,334,948 | 3.5507 | 3.540 | 3.540 | 3.550 | 3.500 | 3.630 | 1,502,500 | 3.5507 | -1.94% |
| 2026-07-13 | 0 | 3.610 | 3.610 | 3.630 | 3.600 | 3.780 | 2,184,000 | 8,090,785 | 3.7046 | 3.610 | 3.610 | 3.630 | 3.600 | 3.780 | 2,184,000 | 3.7046 | 0.00% |
| 2026-07-10 | 0 | 3.610 | 3.610 | 3.650 | 3.400 | 3.780 | 3,797,500 | 13,974,030 | 3.6798 | 3.610 | 3.610 | 3.650 | 3.400 | 3.780 | 3,797,500 | 3.6798 | 4.34% |
| 2026-07-09 | 0 | 3.460 | 3.460 | 3.490 | 3.380 | 3.700 | 3,106,000 | 10,811,114 | 3.4807 | 3.460 | 3.460 | 3.490 | 3.380 | 3.700 | 3,106,000 | 3.4807 | -6.49% |
| 2026-07-08 | 0 | 3.700 | 3.700 | 3.730 | 3.400 | 3.820 | 4,579,400 | 16,846,557 | 3.6788 | 3.700 | 3.700 | 3.730 | 3.400 | 3.820 | 4,579,400 | 3.6788 | 4.82% |
| 2026-07-07 | 0 | 3.530 | 3.510 | 3.530 | 3.500 | 3.770 | 3,969,000 | 14,293,120 | 3.6012 | 3.530 | 3.510 | 3.530 | 3.500 | 3.770 | 3,969,000 | 3.6012 | -1.94% |
| 2026-07-06 | 0 | 3.600 | 3.600 | 3.630 | 3.040 | 3.790 | 11,301,300 | 39,128,744 | 3.4623 | 3.600 | 3.600 | 3.630 | 3.040 | 3.790 | 11,301,300 | 3.4623 | 10.77% |
| 2026-07-03 | 0 | 3.250 | 3.220 | 3.250 | 2.890 | 3.340 | 10,378,400 | 33,232,196 | 3.2021 | 3.250 | 3.220 | 3.250 | 2.890 | 3.340 | 10,378,400 | 3.2021 | 9.43% |
| 2026-07-02 | 0 | 2.970 | 2.960 | 2.970 | 2.520 | 3.010 | 11,498,816 | 31,844,312 | 2.7694 | 2.970 | 2.960 | 2.970 | 2.520 | 3.010 | 11,498,816 | 2.7694 | 17.86% |
| 2026-06-30 | 0 | 2.520 | 2.500 | 2.520 | 2.440 | 2.740 | 7,065,500 | 18,193,800 | 2.5750 | 2.520 | 2.500 | 2.520 | 2.440 | 2.740 | 7,065,500 | 2.5750 | 3.70% |
| 2026-06-29 | 0 | 2.430 | 2.410 | 2.430 | 2.150 | 2.430 | 4,250,200 | 9,869,914 | 2.3222 | 2.430 | 2.410 | 2.430 | 2.150 | 2.430 | 4,250,200 | 2.3222 | 9.95% |
| 2026-06-26 | 0 | 2.210 | 2.170 | 2.210 | 2.090 | 2.240 | 1,862,500 | 3,991,465 | 2.1431 | 2.210 | 2.170 | 2.210 | 2.090 | 2.240 | 1,862,500 | 2.1431 | -1.78% |
| 2026-06-25 | 0 | 2.250 | 2.210 | 2.250 | 2.110 | 2.270 | 2,326,500 | 5,029,930 | 2.1620 | 2.250 | 2.210 | 2.250 | 2.110 | 2.270 | 2,326,500 | 2.1620 | 3.21% |
| 2026-06-24 | 0 | 2.180 | 2.160 | 2.180 | 2.090 | 2.190 | 1,942,500 | 4,157,125 | 2.1401 | 2.180 | 2.160 | 2.180 | 2.090 | 2.190 | 1,942,500 | 2.1401 | 1.40% |
| 2026-06-23 | 0 | 2.150 | 2.150 | 2.160 | 2.090 | 2.280 | 4,701,900 | 10,219,460 | 2.1735 | 2.150 | 2.150 | 2.160 | 2.090 | 2.280 | 4,701,900 | 2.1735 | 0.94% |
| 2026-06-22 | 0 | 2.130 | 2.130 | 2.150 | 2.010 | 2.220 | 3,433,500 | 7,247,645 | 2.1109 | 2.130 | 2.130 | 2.150 | 2.010 | 2.220 | 3,433,500 | 2.1109 | -4.05% |
| 2026-06-18 | 0 | 2.220 | 2.220 | 2.230 | 2.180 | 2.440 | 4,724,000 | 10,704,440 | 2.2660 | 2.220 | 2.220 | 2.230 | 2.180 | 2.440 | 4,724,000 | 2.2660 | -9.02% |
| 2026-06-17 | 0 | 2.440 | 2.410 | 2.440 | 2.390 | 2.540 | 2,539,000 | 6,151,845 | 2.4229 | 2.440 | 2.410 | 2.440 | 2.390 | 2.540 | 2,539,000 | 2.4229 | -2.01% |
| 2026-06-16 | 0 | 2.490 | 2.490 | 2.520 | 2.410 | 2.620 | 3,765,500 | 9,377,410 | 2.4903 | 2.490 | 2.490 | 2.520 | 2.410 | 2.620 | 3,765,500 | 2.4903 | 1.63% |
| 2026-06-15 | 0 | 2.450 | 2.450 | 2.470 | 2.440 | 2.720 | 7,622,000 | 19,146,340 | 2.5120 | 2.450 | 2.450 | 2.470 | 2.440 | 2.720 | 7,622,000 | 2.5120 | -9.93% |
| 2026-06-12 | 0 | 2.720 | 2.720 | 2.730 | 2.700 | 2.880 | 3,982,000 | 11,059,925 | 2.7775 | 2.720 | 2.720 | 2.730 | 2.700 | 2.880 | 3,982,000 | 2.7775 | -1.09% |
| 2026-06-11 | 0 | 2.750 | 2.750 | 2.760 | 2.740 | 2.950 | 4,540,500 | 12,899,575 | 2.8410 | 2.750 | 2.750 | 2.760 | 2.740 | 2.950 | 4,540,500 | 2.8410 | -7.09% |
| 2026-06-10 | 0 | 2.960 | 2.950 | 2.960 | 2.530 | 2.970 | 9,742,942 | 26,694,152 | 2.7398 | 2.960 | 2.950 | 2.960 | 2.530 | 2.970 | 9,742,942 | 2.7398 | 8.82% |
| 2026-06-09 | 0 | 2.720 | 2.720 | 2.750 | 2.370 | 2.950 | 20,953,000 | 58,180,499 | 2.7767 | 2.720 | 2.720 | 2.750 | 2.370 | 2.950 | 20,953,000 | 2.7767 | 11.93% |
| 2026-06-08 | 0 | 2.430 | 2.430 | 2.440 | 2.360 | 2.850 | 26,230,000 | 65,930,381 | 2.5135 | 2.430 | 2.430 | 2.440 | 2.360 | 2.850 | 26,230,000 | 2.5135 | -13.52% |
| 2026-06-05 | 0 | 2.810 | 2.810 | 2.850 | 2.800 | 4.600 | 85,471,206 | 346,179,399 | 4.0502 | 2.810 | 2.810 | 2.850 | 2.800 | 4.600 | 85,471,206 | 4.0502 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.