Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.380	0.380	0.360	0.360	0.360	19,000
2025-05-08	0.360	0.385	0.355	0.380	0.380	274,000
2025-05-07	0.370	0.380	0.360	0.365	0.365	448,000
2025-05-06	0.370	0.375	0.355	0.370	0.370	735,400
2025-05-02	0.350	0.405	0.345	0.390	0.390	3,274,000
2025-04-30	0.365	0.365	0.340	0.350	0.350	1,609,000
2025-04-29	0.330	0.340	0.330	0.340	0.340	104,000
2025-04-28	0.340	0.340	0.330	0.340	0.340	22,000
2025-04-25	0.335	0.340	0.325	0.340	0.340	37,000
2025-04-23	0.335	0.340	0.325	0.340	0.340	657,000
2025-04-22	0.325	0.340	0.325	0.340	0.340	5,000
2025-04-17	0.330	0.340	0.330	0.340	0.340	96,560
2025-04-16	0.340	0.340	0.325	0.335	0.335	202,000
2025-04-14	0.325	0.350	0.320	0.350	0.350	37,000
2025-04-11	0.360	0.360	0.310	0.330	0.330	482,000
2025-04-09	0.340	0.340	0.320	0.340	0.340	122,000
2025-04-08	0.325	0.345	0.310	0.340	0.340	297,000
2025-04-07	0.350	0.350	0.320	0.335	0.335	330,000
2025-04-03	0.365	0.380	0.355	0.365	0.365	379,000
2025-04-02	0.380	0.395	0.380	0.380	0.380	73,000
2025-04-01	0.390	0.390	0.350	0.380	0.380	237,000
2025-03-31	0.365	0.380	0.365	0.380	0.380	138,000
2025-03-28	0.360	0.390	0.335	0.370	0.370	295,000
2025-03-27	0.365	0.375	0.365	0.375	0.375	444,600
2025-03-26	0.370	0.380	0.370	0.375	0.375	61,000
2025-03-25	0.370	0.380	0.370	0.375	0.375	106,000
2025-03-24	0.400	0.400	0.380	0.390	0.390	40,000
2025-03-21	0.395	0.400	0.385	0.400	0.400	850,000
2025-03-20	0.385	0.395	0.385	0.385	0.385	335,000
2025-03-19	0.375	0.390	0.370	0.385	0.385	1,097,000
2025-03-18	0.385	0.400	0.375	0.385	0.385	228,000
2025-03-14	0.375	0.390	0.375	0.385	0.385	236,000
2025-03-13	0.390	0.390	0.370	0.385	0.385	934,000
2025-03-12	0.380	0.390	0.375	0.385	0.385	767,000
2025-03-11	0.380	0.390	0.370	0.390	0.390	10,000
2025-03-10	0.395	0.395	0.350	0.370	0.370	1,584,800
2025-03-07	0.395	0.415	0.385	0.400	0.400	925,000
2025-03-06	0.375	0.390	0.375	0.390	0.390	1,204,000
2025-03-05	0.390	0.395	0.370	0.395	0.395	835,000
2025-03-04	0.380	0.400	0.375	0.400	0.400	203,000
2025-03-03	0.385	0.410	0.370	0.395	0.395	1,138,000
2025-02-28	0.400	0.415	0.380	0.395	0.395	2,022,000
2025-02-27	0.410	0.420	0.370	0.415	0.415	3,098,000
2025-02-26	0.295	0.420	0.295	0.415	0.415	9,413,000
2025-02-25	0.290	0.290	0.240	0.275	0.275	12,993,800
2025-02-24	0.340	0.345	0.290	0.290	0.290	7,882,000
2025-02-21	0.335	0.360	0.335	0.350	0.350	588,000
2025-02-20	0.345	0.365	0.330	0.350	0.350	670,000
2025-02-19	0.390	0.390	0.340	0.345	0.345	942,000
2025-02-18	0.365	0.385	0.350	0.385	0.385	1,661,000
2025-02-17	0.375	0.375	0.365	0.365	0.365	330,000
2025-02-14	0.350	0.400	0.350	0.390	0.390	1,790,000
2025-02-13	0.380	0.380	0.355	0.355	0.355	77,000
2025-02-12	0.350	0.380	0.340	0.360	0.360	1,508,000
2025-02-11	0.340	0.350	0.335	0.350	0.350	4,000
2025-02-10	0.335	0.350	0.335	0.345	0.345	272,000
2025-02-07	0.385	0.390	0.340	0.340	0.340	8,265,000
2025-02-06	0.395	0.395	0.355	0.390	0.390	14,000
2025-02-05	0.390	0.390	0.360	0.365	0.365	141,000
2025-02-04	0.395	0.400	0.345	0.355	0.355	2,078,000

← NewerPage 7 of 18 · 1,072 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.