Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.540	0.600	0.540	0.570	0.570	76,600
2022-04-01	0.530	0.570	0.530	0.570	0.570	218,000
2022-03-31	0.580	0.610	0.580	0.610	0.610	24,000
2022-03-30	0.570	0.590	0.570	0.580	0.580	71,000
2022-03-29	0.510	0.550	0.510	0.550	0.550	2,000
2022-03-28	0.580	0.580	0.570	0.570	0.570	31,000
2022-03-25	0.570	0.570	0.520	0.550	0.550	82,000
2022-03-24	0.580	0.580	0.520	0.570	0.570	43,000
2022-03-23	0.570	0.570	0.570	0.570	0.570	3,000
2022-03-22	0.590	0.590	0.580	0.580	0.580	32,000
2022-03-21	0.510	0.570	0.510	0.560	0.560	3,000
2022-03-18	0.540	0.540	0.540	0.540	0.540	9,000
2022-03-17	0.520	0.550	0.500	0.500	0.500	168,000
2022-03-16	0.450	0.540	0.450	0.520	0.520	46,800
2022-03-15	0.510	0.510	0.485	0.485	0.485	2,387,000
2022-03-14	0.590	0.590	0.530	0.570	0.570	532,000
2022-03-11	0.590	0.590	0.540	0.590	0.590	226,000
2022-03-10	0.580	0.650	0.560	0.590	0.590	159,000
2022-03-09	0.600	0.600	0.560	0.580	0.580	195,000
2022-03-08	0.630	0.630	0.590	0.590	0.590	234,000
2022-03-07	0.620	0.630	0.610	0.630	0.630	96,000
2022-03-04	0.660	0.670	0.640	0.660	0.660	2,000
2022-03-03	0.640	0.670	0.640	0.670	0.670	42,000
2022-03-02	0.670	0.670	0.640	0.650	0.650	66,000
2022-03-01	0.660	0.660	0.640	0.640	0.640	196,000
2022-02-28	0.660	0.680	0.660	0.670	0.670	24,000
2022-02-25	0.670	0.690	0.660	0.680	0.680	11,000
2022-02-23	0.680	0.710	0.680	0.710	0.710	212,000
2022-02-22	0.660	0.670	0.660	0.670	0.670	73,800
2022-02-21	0.690	0.690	0.660	0.680	0.680	166,000
2022-02-18	0.700	0.700	0.690	0.690	0.690	31,000
2022-02-17	0.690	0.730	0.690	0.720	0.720	9,000
2022-02-16	0.690	0.710	0.690	0.700	0.700	8,000
2022-02-15	0.710	0.710	0.700	0.710	0.710	26,600
2022-02-14	0.690	0.710	0.690	0.700	0.700	59,000
2022-02-11	0.700	0.730	0.690	0.720	0.720	39,000
2022-02-10	0.700	0.730	0.700	0.710	0.710	9,000
2022-02-09	0.690	0.730	0.690	0.710	0.710	44,000
2022-02-08	0.700	0.720	0.670	0.710	0.710	527,000
2022-02-07	0.680	0.720	0.660	0.700	0.700	416,000
2022-02-04	0.670	0.700	0.670	0.680	0.680	485,000
2022-01-31	0.700	0.700	0.700	0.700	0.700	6,000
2022-01-28	0.670	0.700	0.670	0.670	0.670	324,000
2022-01-27	0.680	0.700	0.660	0.680	0.680	469,000
2022-01-26	0.680	0.710	0.680	0.690	0.690	559,000
2022-01-25	0.740	0.770	0.690	0.710	0.710	693,800
2022-01-21	0.770	0.790	0.730	0.750	0.750	162,000
2022-01-20	0.760	0.770	0.740	0.760	0.760	204,000
2022-01-19	0.720	0.760	0.720	0.760	0.760	130,800
2022-01-18	0.750	0.770	0.740	0.740	0.740	625,000
2022-01-17	0.800	0.800	0.750	0.760	0.760	506,000
2022-01-14	0.770	0.870	0.770	0.790	0.790	579,000
2022-01-13	0.800	0.810	0.760	0.800	0.800	453,000
2022-01-12	0.820	0.830	0.780	0.800	0.800	68,000
2022-01-11	0.770	0.890	0.760	0.800	0.800	848,000
2022-01-10	0.780	0.790	0.760	0.770	0.770	473,000
2022-01-07	0.770	0.790	0.750	0.780	0.780	833,000
2022-01-06	0.760	0.780	0.750	0.780	0.780	252,000
2022-01-05	0.810	0.830	0.780	0.800	0.800	161,000
2022-01-04	0.800	0.840	0.800	0.830	0.830	22,800

← NewerPage 17 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.