Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.420	0.420	0.395	0.415	0.415	251,000
2023-07-03	0.420	0.420	0.420	0.420	0.420	1,000
2023-06-30	0.430	0.430	0.410	0.420	0.420	296,000
2023-06-29	0.430	0.430	0.430	0.430	0.430	3,000
2023-06-27	0.475	0.475	0.430	0.430	0.430	22,000
2023-06-23	0.430	0.500	0.430	0.475	0.475	75,000
2023-06-21	0.475	0.475	0.430	0.430	0.430	2,000
2023-06-19	0.430	0.435	0.430	0.435	0.435	2,000
2023-06-16	0.460	0.470	0.460	0.470	0.470	91,000
2023-06-09	0.435	0.440	0.430	0.430	0.430	111,000
2023-06-08	0.435	0.435	0.430	0.430	0.430	3,800
2023-06-07	0.450	0.450	0.430	0.435	0.435	447,000
2023-06-06	0.450	0.450	0.450	0.450	0.450	3,000
2023-06-05	0.470	0.470	0.450	0.450	0.450	11,000
2023-06-02	0.430	0.450	0.430	0.450	0.450	59,000
2023-06-01	0.410	0.410	0.410	0.410	0.410	2,800
2023-05-31	0.415	0.415	0.410	0.410	0.410	77,800
2023-05-30	0.415	0.420	0.415	0.420	0.420	3,000
2023-05-29	0.430	0.430	0.415	0.420	0.420	130,000
2023-05-23	0.435	0.450	0.420	0.420	0.420	92,000
2023-05-22	0.415	0.415	0.415	0.415	0.415	30,000
2023-05-18	0.415	0.445	0.415	0.415	0.415	10,000
2023-05-15	0.480	0.480	0.415	0.415	0.415	2,400
2023-05-10	0.435	0.435	0.435	0.435	0.435	116,000
2023-05-09	0.420	0.430	0.420	0.430	0.430	5,000
2023-05-05	0.450	0.450	0.415	0.445	0.445	19,000
2023-05-04	0.415	0.445	0.415	0.445	0.445	44,000
2023-05-03	0.405	0.420	0.400	0.415	0.415	56,000
2023-04-28	0.465	0.465	0.420	0.440	0.440	379,000
2023-04-27	0.425	0.450	0.425	0.450	0.450	296,000
2023-04-26	0.440	0.445	0.405	0.445	0.445	71,000
2023-04-25	0.485	0.485	0.430	0.435	0.435	1,042,000
2023-04-21	0.500	0.500	0.500	0.500	0.500	2,000
2023-04-19	0.500	0.500	0.495	0.495	0.495	8,000
2023-04-18	0.540	0.540	0.495	0.500	0.500	11,000
2023-04-17	0.500	0.540	0.500	0.540	0.540	26,000
2023-04-14	0.510	0.510	0.480	0.480	0.480	66,000
2023-04-13	0.520	0.550	0.485	0.510	0.510	344,000
2023-04-12	0.520	0.560	0.520	0.520	0.520	54,000
2023-04-11	0.475	0.520	0.470	0.520	0.520	201,000
2023-04-06	0.530	0.550	0.475	0.480	0.480	160,000
2023-03-31	0.470	0.470	0.465	0.470	0.470	125,000
2023-03-30	0.465	0.465	0.465	0.465	0.465	24,000
2023-03-29	0.460	0.530	0.460	0.510	0.510	12,000
2023-03-28	0.465	0.495	0.460	0.495	0.495	16,000
2023-03-27	0.475	0.475	0.465	0.465	0.465	14,000
2023-03-24	0.465	0.475	0.465	0.475	0.475	34,400
2023-03-23	0.495	0.495	0.465	0.465	0.465	96,000
2023-03-20	0.500	0.500	0.460	0.495	0.495	51,000
2023-03-17	0.470	0.480	0.465	0.480	0.480	113,800
2023-03-14	0.480	0.510	0.480	0.480	0.480	51,000
2023-03-13	0.520	0.540	0.480	0.480	0.480	123,000
2023-03-10	0.550	0.580	0.530	0.530	0.530	111,000
2023-03-09	0.560	0.610	0.510	0.530	0.530	117,000
2023-03-08	0.510	0.510	0.495	0.510	0.510	168,000
2023-03-07	0.510	0.550	0.495	0.495	0.495	221,000
2023-03-06	0.485	0.520	0.480	0.520	0.520	147,000
2023-03-03	0.500	0.530	0.470	0.475	0.475	19,000
2023-03-02	0.445	0.500	0.445	0.500	0.500	94,800
2023-03-01	0.450	0.470	0.450	0.465	0.465	4,800

← NewerPage 13 of 18 · 1,068 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.