Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.455	0.470	0.440	0.470	0.470	108,000
2023-02-23	0.460	0.480	0.460	0.460	0.460	19,000
2023-02-22	0.475	0.475	0.455	0.460	0.460	51,000
2023-02-21	0.450	0.455	0.450	0.455	0.455	6,200
2023-02-20	0.465	0.480	0.465	0.480	0.480	43,015
2023-02-17	0.465	0.465	0.435	0.465	0.465	20,000
2023-02-15	0.460	0.480	0.440	0.465	0.465	416,000
2023-02-14	0.455	0.470	0.455	0.460	0.460	117,000
2023-02-13	0.480	0.480	0.480	0.480	0.480	11,000
2023-02-10	0.470	0.490	0.470	0.475	0.475	253,000
2023-02-09	0.470	0.470	0.465	0.470	0.470	36,000
2023-02-07	0.475	0.490	0.465	0.475	0.475	53,000
2023-02-06	0.480	0.480	0.450	0.480	0.480	6,000
2023-02-03	0.480	0.480	0.475	0.480	0.480	123,000
2023-02-02	0.475	0.480	0.465	0.480	0.480	196,000
2023-02-01	0.460	0.470	0.460	0.460	0.460	375,000
2023-01-30	0.460	0.460	0.450	0.450	0.450	30,000
2023-01-27	0.460	0.460	0.460	0.460	0.460	11,000
2023-01-26	0.455	0.460	0.455	0.460	0.460	110,000
2023-01-20	0.460	0.465	0.450	0.450	0.450	9,000
2023-01-19	0.450	0.465	0.450	0.460	0.460	27,000
2023-01-18	0.445	0.445	0.440	0.440	0.440	9,000
2023-01-16	0.445	0.445	0.440	0.445	0.445	119,000
2023-01-13	0.460	0.460	0.460	0.460	0.460	28,000
2023-01-12	0.460	0.470	0.460	0.460	0.460	61,000
2023-01-11	0.475	0.475	0.445	0.460	0.460	243,000
2023-01-09	0.440	0.475	0.440	0.465	0.465	312,000
2023-01-06	0.430	0.430	0.430	0.430	0.430	36,000
2023-01-05	0.420	0.430	0.420	0.430	0.430	8,000
2023-01-04	0.425	0.435	0.425	0.425	0.425	10,000
2023-01-03	0.445	0.445	0.420	0.425	0.425	184,000
2022-12-30	0.420	0.445	0.420	0.445	0.445	301,000
2022-12-29	0.425	0.435	0.425	0.435	0.435	18,000
2022-12-28	0.425	0.435	0.420	0.425	0.425	158,600
2022-12-23	0.435	0.435	0.420	0.430	0.430	74,000
2022-12-22	0.450	0.460	0.435	0.435	0.435	153,000
2022-12-21	0.445	0.455	0.435	0.455	0.455	32,200
2022-12-20	0.460	0.460	0.435	0.460	0.460	9,600
2022-12-19	0.450	0.460	0.440	0.460	0.460	39,000
2022-12-16	0.435	0.455	0.430	0.455	0.455	467,800
2022-12-15	0.440	0.455	0.440	0.450	0.450	219,000
2022-12-14	0.455	0.455	0.445	0.445	0.445	37,000
2022-12-13	0.430	0.455	0.430	0.455	0.455	251,000
2022-12-12	0.440	0.455	0.430	0.440	0.440	104,600
2022-12-09	0.440	0.440	0.420	0.430	0.430	401,000
2022-12-08	0.430	0.455	0.420	0.430	0.430	1,185,000
2022-12-07	0.480	0.480	0.430	0.430	0.430	1,596,000
2022-12-06	0.470	0.480	0.460	0.480	0.480	265,000
2022-12-05	0.425	0.460	0.425	0.460	0.460	375,000
2022-12-02	0.440	0.455	0.425	0.450	0.450	246,000
2022-12-01	0.475	0.475	0.420	0.445	0.445	215,000
2022-11-30	0.420	0.445	0.420	0.445	0.445	55,000
2022-11-29	0.420	0.450	0.420	0.440	0.440	29,600
2022-11-28	0.425	0.425	0.410	0.420	0.420	250,400
2022-11-25	0.450	0.450	0.425	0.435	0.435	421,000
2022-11-24	0.420	0.450	0.420	0.450	0.450	10,000
2022-11-22	0.445	0.445	0.420	0.420	0.420	15,000
2022-11-21	0.440	0.440	0.440	0.440	0.440	3,000
2022-11-18	0.430	0.440	0.420	0.440	0.440	121,000
2022-11-17	0.475	0.490	0.420	0.430	0.430	204,000

← NewerPage 14 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.