Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.450	0.475	0.435	0.475	0.475	315,000
2022-11-15	0.400	0.450	0.400	0.415	0.415	106,000
2022-11-14	0.425	0.430	0.400	0.400	0.400	534,000
2022-11-11	0.400	0.400	0.400	0.400	0.400	451,000
2022-11-10	0.405	0.415	0.400	0.400	0.400	312,000
2022-11-08	0.390	0.400	0.380	0.400	0.400	3,000
2022-11-07	0.400	0.400	0.370	0.390	0.390	570,000
2022-11-04	0.385	0.400	0.385	0.400	0.400	26,800
2022-11-03	0.405	0.405	0.360	0.395	0.395	174,000
2022-10-28	0.375	0.410	0.370	0.410	0.410	104,000
2022-10-27	0.420	0.420	0.370	0.415	0.415	299,000
2022-10-26	0.385	0.385	0.385	0.385	0.385	5,000
2022-10-25	0.390	0.390	0.370	0.370	0.370	2,800
2022-10-24	0.370	0.380	0.350	0.380	0.380	573,800
2022-10-21	0.410	0.410	0.375	0.410	0.410	242,000
2022-10-19	0.410	0.420	0.410	0.410	0.410	53,000
2022-10-14	0.415	0.435	0.415	0.435	0.435	28,000
2022-10-13	0.445	0.445	0.380	0.395	0.395	498,000
2022-10-12	0.430	0.430	0.430	0.430	0.430	1,000
2022-10-11	0.425	0.425	0.420	0.425	0.425	120,000
2022-10-10	0.425	0.425	0.425	0.425	0.425	1,000
2022-10-07	0.445	0.445	0.445	0.445	0.445	14,000
2022-10-06	0.430	0.445	0.430	0.445	0.445	23,000
2022-10-05	0.430	0.455	0.415	0.430	0.430	225,000
2022-09-29	0.460	0.460	0.460	0.460	0.460	11,000
2022-09-28	0.460	0.460	0.430	0.445	0.445	54,000
2022-09-27	0.480	0.480	0.470	0.470	0.470	20,000
2022-09-23	0.435	0.510	0.435	0.500	0.500	147,000
2022-09-22	0.475	0.475	0.440	0.445	0.445	436,000
2022-09-20	0.500	0.520	0.470	0.480	0.480	230,000
2022-09-16	0.475	0.485	0.470	0.485	0.485	53,000
2022-09-15	0.495	0.495	0.470	0.475	0.475	23,000
2022-09-14	0.490	0.495	0.490	0.495	0.495	10,000
2022-09-13	0.485	0.495	0.480	0.495	0.495	11,000
2022-09-09	0.490	0.510	0.485	0.510	0.510	6,000
2022-09-08	0.490	0.495	0.490	0.490	0.490	51,000
2022-09-07	0.520	0.520	0.490	0.495	0.495	2,000
2022-09-05	0.500	0.500	0.485	0.500	0.500	102,000
2022-09-01	0.540	0.540	0.540	0.540	0.540	29,000
2022-08-30	0.490	0.500	0.490	0.500	0.500	14,000
2022-08-25	0.510	0.510	0.510	0.510	0.510	116,000
2022-08-22	0.510	0.560	0.510	0.540	0.540	308,000
2022-08-19	0.480	0.480	0.480	0.480	0.480	4,000
2022-08-18	0.485	0.510	0.480	0.480	0.480	20,000
2022-08-17	0.480	0.520	0.480	0.520	0.520	6,000
2022-08-16	0.490	0.520	0.480	0.520	0.520	205,000
2022-08-15	0.510	0.530	0.465	0.530	0.530	218,800
2022-08-12	0.530	0.530	0.510	0.510	0.510	1,600
2022-08-11	0.540	0.550	0.500	0.500	0.500	10,800
2022-08-08	0.500	0.500	0.500	0.500	0.500	1,000
2022-08-05	0.495	0.495	0.495	0.495	0.495	3,000
2022-08-03	0.480	0.530	0.480	0.480	0.480	3,000
2022-08-02	0.480	0.480	0.480	0.480	0.480	91,000
2022-08-01	0.500	0.510	0.480	0.510	0.510	13,000
2022-07-29	0.560	0.560	0.510	0.510	0.510	15,000
2022-07-28	0.500	0.520	0.500	0.510	0.510	111,000
2022-07-27	0.510	0.510	0.510	0.510	0.510	20,000
2022-07-26	0.520	0.560	0.520	0.540	0.540	85,000
2022-07-25	0.530	0.540	0.510	0.530	0.530	13,000
2022-07-21	0.540	0.540	0.510	0.530	0.530	82,000

← NewerPage 15 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.