Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.540	0.540	0.540	0.540	0.540	1,800
2022-07-19	0.540	0.540	0.540	0.540	0.540	14,000
2022-07-18	0.550	0.550	0.550	0.550	0.550	1,000
2022-07-15	0.520	0.520	0.520	0.520	0.520	1,000
2022-07-13	0.550	0.550	0.550	0.550	0.550	2,000
2022-07-12	0.580	0.590	0.550	0.550	0.550	82,000
2022-07-11	0.520	0.520	0.520	0.520	0.520	1,000
2022-07-08	0.510	0.520	0.510	0.520	0.520	15,000
2022-07-07	0.540	0.540	0.520	0.520	0.520	26,000
2022-07-05	0.530	0.540	0.530	0.540	0.540	25,800
2022-07-04	0.570	0.570	0.570	0.570	0.570	8,000
2022-06-30	0.600	0.600	0.590	0.590	0.590	52,000
2022-06-28	0.570	0.640	0.570	0.600	0.600	210,000
2022-06-27	0.550	0.550	0.550	0.550	0.550	18,000
2022-06-24	0.550	0.550	0.550	0.550	0.550	12,000
2022-06-22	0.540	0.540	0.540	0.540	0.540	207,000
2022-06-20	0.500	0.550	0.500	0.520	0.520	269,000
2022-06-16	0.540	0.540	0.530	0.530	0.530	50,000
2022-06-15	0.530	0.550	0.530	0.530	0.530	260,000
2022-06-14	0.510	0.530	0.500	0.520	0.520	110,000
2022-06-13	0.500	0.550	0.500	0.540	0.540	195,000
2022-06-09	0.520	0.520	0.520	0.520	0.520	197,000
2022-06-08	0.530	0.530	0.520	0.520	0.520	414,000
2022-06-07	0.510	0.530	0.510	0.520	0.520	411,000
2022-06-06	0.540	0.580	0.500	0.520	0.520	938,000
2022-06-02	0.540	0.540	0.520	0.520	0.520	11,000
2022-06-01	0.550	0.550	0.530	0.530	0.530	13,000
2022-05-31	0.495	0.550	0.495	0.550	0.550	16,000
2022-05-26	0.500	0.520	0.490	0.520	0.520	25,000
2022-05-25	0.510	0.530	0.510	0.530	0.530	70,000
2022-05-24	0.500	0.500	0.490	0.500	0.500	17,400
2022-05-23	0.530	0.550	0.495	0.495	0.495	234,000
2022-05-20	0.510	0.530	0.510	0.530	0.530	4,000
2022-05-19	0.520	0.540	0.520	0.540	0.540	12,000
2022-05-18	0.550	0.550	0.510	0.520	0.520	164,000
2022-05-17	0.530	0.540	0.520	0.540	0.540	446,000
2022-05-16	0.550	0.550	0.540	0.540	0.540	146,000
2022-05-13	0.520	0.520	0.500	0.500	0.500	12,000
2022-05-12	0.520	0.520	0.500	0.500	0.500	333,000
2022-05-11	0.520	0.550	0.520	0.540	0.540	38,600
2022-05-10	0.530	0.530	0.490	0.495	0.495	25,000
2022-05-06	0.530	0.530	0.530	0.530	0.530	99,000
2022-05-05	0.550	0.560	0.530	0.540	0.540	243,000
2022-05-04	0.560	0.590	0.550	0.560	0.560	34,000
2022-05-03	0.550	0.600	0.550	0.600	0.600	576,000
2022-04-29	0.530	0.540	0.530	0.540	0.540	23,000
2022-04-28	0.530	0.530	0.530	0.530	0.530	20,000
2022-04-27	0.510	0.510	0.510	0.510	0.510	41,000
2022-04-26	0.550	0.560	0.480	0.500	0.500	211,000
2022-04-25	0.550	0.550	0.530	0.540	0.540	12,000
2022-04-22	0.550	0.570	0.550	0.570	0.570	4,800
2022-04-21	0.580	0.580	0.520	0.550	0.550	30,800
2022-04-20	0.560	0.560	0.520	0.550	0.550	5,000
2022-04-19	0.550	0.570	0.530	0.560	0.560	273,600
2022-04-14	0.570	0.570	0.570	0.570	0.570	1,000
2022-04-12	0.570	0.570	0.570	0.570	0.570	116,000
2022-04-11	0.600	0.600	0.520	0.540	0.540	136,000
2022-04-08	0.600	0.610	0.550	0.550	0.550	11,000
2022-04-07	0.610	0.610	0.540	0.590	0.590	12,000
2022-04-06	0.560	0.600	0.560	0.570	0.570	84,000

← NewerPage 16 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.