Lianhua Supermarket Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.255	0.255	0.255	0.255	0.255	9,000
2024-02-29	0.245	0.255	0.245	0.250	0.250	156,600
2024-02-28	0.250	0.255	0.240	0.240	0.240	133,000
2024-02-27	0.250	0.250	0.233	0.248	0.248	60,000
2024-02-26	0.275	0.275	0.255	0.255	0.255	4,800
2024-02-23	0.280	0.280	0.260	0.275	0.275	135,000
2024-02-22	0.340	0.340	0.250	0.280	0.280	260,000
2024-02-21	0.242	0.260	0.238	0.250	0.250	35,000
2024-02-20	0.270	0.270	0.238	0.242	0.242	190,000
2024-02-19	0.241	0.260	0.240	0.260	0.260	113,800
2024-02-16	0.249	0.250	0.243	0.250	0.250	472,000
2024-02-15	0.270	0.270	0.270	0.270	0.270	2,400
2024-02-08	0.250	0.290	0.249	0.270	0.270	155,000
2024-02-07	0.238	0.250	0.220	0.250	0.250	2,162,000
2024-02-06	0.232	0.250	0.232	0.250	0.250	442,000
2024-02-05	0.250	0.260	0.238	0.248	0.248	1,390,000
2024-02-02	0.310	0.310	0.245	0.250	0.250	1,016,800
2024-02-01	0.290	0.305	0.290	0.305	0.305	9,000
2024-01-31	0.300	0.300	0.285	0.285	0.285	14,000
2024-01-25	0.310	0.340	0.310	0.330	0.330	10,000
2024-01-24	0.290	0.300	0.290	0.300	0.300	148,000
2024-01-23	0.300	0.300	0.300	0.300	0.300	59,000
2024-01-22	0.305	0.305	0.300	0.300	0.300	107,000
2024-01-19	0.315	0.315	0.270	0.305	0.305	356,000
2024-01-18	0.315	0.340	0.315	0.335	0.335	65,000
2024-01-17	0.345	0.345	0.345	0.345	0.345	147,000
2024-01-16	0.315	0.345	0.315	0.345	0.345	17,000
2024-01-15	0.325	0.325	0.320	0.320	0.320	37,000
2024-01-12	0.325	0.330	0.325	0.330	0.330	1,800
2024-01-09	0.340	0.365	0.335	0.365	0.365	146,000
2024-01-08	0.320	0.350	0.320	0.335	0.335	29,000
2023-12-29	0.315	0.365	0.315	0.355	0.355	42,000
2023-12-28	0.340	0.340	0.310	0.330	0.330	339,000
2023-12-27	0.340	0.340	0.335	0.335	0.335	14,800
2023-12-22	0.380	0.380	0.345	0.345	0.345	35,000
2023-12-20	0.350	0.400	0.350	0.380	0.380	183,000
2023-12-18	0.355	0.395	0.350	0.355	0.355	31,000
2023-12-15	0.335	0.350	0.335	0.350	0.350	10,800
2023-12-14	0.330	0.375	0.315	0.375	0.375	163,000
2023-12-13	0.370	0.370	0.330	0.330	0.330	26,000
2023-12-12	0.380	0.380	0.340	0.340	0.340	3,000
2023-12-11	0.340	0.340	0.340	0.340	0.340	6,000
2023-12-08	0.335	0.340	0.330	0.340	0.340	237,000
2023-12-06	0.340	0.340	0.340	0.340	0.340	95,600
2023-12-05	0.330	0.330	0.320	0.320	0.320	5,000
2023-12-04	0.335	0.345	0.330	0.345	0.345	168,000
2023-12-01	0.330	0.395	0.330	0.370	0.370	132,000
2023-11-30	0.335	0.335	0.325	0.325	0.325	23,800
2023-11-29	0.320	0.320	0.315	0.315	0.315	51,000
2023-11-28	0.330	0.335	0.310	0.335	0.335	131,400
2023-11-27	0.345	0.345	0.330	0.330	0.330	8,800
2023-11-21	0.395	0.400	0.325	0.380	0.380	24,000
2023-11-20	0.330	0.340	0.310	0.340	0.340	133,000
2023-11-17	0.350	0.350	0.330	0.330	0.330	11,000
2023-11-15	0.335	0.355	0.330	0.350	0.350	78,000
2023-11-14	0.335	0.335	0.330	0.335	0.335	5,000
2023-11-13	0.335	0.335	0.330	0.335	0.335	16,000
2023-11-08	0.335	0.345	0.335	0.345	0.345	2,800
2023-11-07	0.390	0.390	0.345	0.355	0.355	212,000
2023-11-03	0.390	0.390	0.370	0.390	0.390	54,000

← NewerPage 11 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.