Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.390	0.395	0.365	0.395	0.395	4,800
2025-01-28	0.395	0.395	0.395	0.395	0.395	1,000
2025-01-27	0.385	0.395	0.365	0.385	0.385	313,000
2025-01-24	0.360	0.380	0.360	0.380	0.380	79,000
2025-01-23	0.400	0.420	0.360	0.380	0.380	305,000
2025-01-22	0.385	0.405	0.345	0.400	0.400	873,000
2025-01-21	0.380	0.380	0.350	0.370	0.370	13,000
2025-01-20	0.335	0.380	0.335	0.375	0.375	16,000
2025-01-17	0.370	0.380	0.345	0.370	0.370	43,000
2025-01-16	0.380	0.380	0.330	0.370	0.370	49,000
2025-01-14	0.380	0.380	0.340	0.375	0.375	4,000
2025-01-13	0.325	0.380	0.325	0.370	0.370	517,000
2025-01-10	0.330	0.355	0.315	0.315	0.315	124,000
2025-01-09	0.355	0.365	0.315	0.315	0.315	883,000
2025-01-08	0.365	0.365	0.330	0.355	0.355	28,000
2025-01-07	0.335	0.350	0.330	0.350	0.350	193,000
2025-01-06	0.400	0.400	0.345	0.370	0.370	312,800
2025-01-03	0.380	0.395	0.365	0.365	0.365	197,000
2025-01-02	0.370	0.380	0.335	0.365	0.365	561,000
2024-12-31	0.385	0.385	0.325	0.325	0.325	104,000
2024-12-30	0.310	0.350	0.310	0.350	0.350	214,000
2024-12-27	0.320	0.335	0.295	0.335	0.335	36,000
2024-12-24	0.290	0.320	0.290	0.320	0.320	1,561,000
2024-12-23	0.280	0.300	0.280	0.295	0.295	116,200
2024-12-20	0.300	0.300	0.280	0.285	0.285	135,000
2024-12-19	0.290	0.300	0.280	0.300	0.300	260,000
2024-12-18	0.280	0.295	0.275	0.290	0.290	553,600
2024-12-17	0.315	0.315	0.260	0.280	0.280	4,352,000
2024-12-16	0.305	0.320	0.305	0.305	0.305	84,000
2024-12-13	0.335	0.335	0.300	0.305	0.305	1,981,600
2024-12-12	0.325	0.325	0.310	0.325	0.325	1,322,000
2024-12-11	0.310	0.315	0.285	0.315	0.315	342,000
2024-12-10	0.345	0.350	0.300	0.310	0.310	1,519,000
2024-12-09	0.345	0.350	0.345	0.350	0.350	24,000
2024-12-05	0.350	0.350	0.340	0.350	0.350	58,000
2024-12-04	0.360	0.365	0.350	0.350	0.350	89,000
2024-12-03	0.330	0.355	0.330	0.355	0.355	303,000
2024-12-02	0.335	0.355	0.335	0.340	0.340	68,800
2024-11-29	0.340	0.345	0.335	0.340	0.340	305,000
2024-11-28	0.345	0.345	0.335	0.340	0.340	246,000
2024-11-27	0.370	0.375	0.340	0.345	0.345	392,000
2024-11-26	0.365	0.370	0.350	0.350	0.350	40,000
2024-11-25	0.395	0.400	0.350	0.365	0.365	1,904,000
2024-11-20	0.410	0.410	0.395	0.400	0.400	50,000
2024-11-19	0.410	0.410	0.370	0.410	0.410	19,000
2024-11-18	0.440	0.440	0.380	0.400	0.400	410,000
2024-11-15	0.440	0.440	0.365	0.440	0.440	370,000
2024-11-14	0.360	0.365	0.360	0.365	0.365	10,000
2024-11-13	0.445	0.445	0.400	0.400	0.400	8,000
2024-11-12	0.380	0.390	0.380	0.390	0.390	24,000
2024-11-11	0.425	0.425	0.400	0.400	0.400	35,000
2024-11-06	0.460	0.460	0.410	0.425	0.425	213,000
2024-11-05	0.400	0.465	0.380	0.465	0.465	1,303,000
2024-11-04	0.380	0.400	0.380	0.400	0.400	25,000
2024-11-01	0.375	0.380	0.375	0.380	0.380	8,000
2024-10-31	0.400	0.430	0.375	0.400	0.400	1,229,000
2024-10-29	0.400	0.410	0.365	0.400	0.400	627,000
2024-10-28	0.370	0.400	0.370	0.400	0.400	580,000
2024-10-25	0.380	0.380	0.365	0.370	0.370	86,000
2024-10-24	0.330	0.485	0.330	0.360	0.360	415,000

← NewerPage 8 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.