Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.355	0.355	0.345	0.345	0.345	319,000
2024-10-21	0.360	0.360	0.350	0.355	0.355	10,000
2024-10-18	0.365	0.365	0.355	0.360	0.360	67,000
2024-10-16	0.365	0.365	0.360	0.365	0.365	44,000
2024-10-15	0.385	0.385	0.315	0.370	0.370	434,000
2024-10-14	0.400	0.400	0.380	0.385	0.385	88,000
2024-10-10	0.380	0.470	0.380	0.400	0.400	36,000
2024-10-09	0.365	0.380	0.365	0.380	0.380	122,000
2024-10-08	0.405	0.415	0.380	0.385	0.385	302,000
2024-10-07	0.430	0.430	0.400	0.400	0.400	483,800
2024-10-04	0.430	0.460	0.430	0.430	0.430	207,000
2024-10-03	0.475	0.475	0.430	0.435	0.435	577,800
2024-10-02	0.460	0.480	0.450	0.475	0.475	185,000
2024-09-30	0.485	0.520	0.450	0.460	0.460	1,268,000
2024-09-27	0.450	0.480	0.385	0.480	0.480	1,632,000
2024-09-26	0.365	0.450	0.365	0.415	0.415	1,807,600
2024-09-25	0.300	0.410	0.300	0.360	0.360	1,130,000
2024-09-23	0.300	0.300	0.275	0.295	0.295	5,000
2024-09-20	0.320	0.320	0.285	0.300	0.300	38,000
2024-09-17	0.315	0.345	0.275	0.315	0.315	123,000
2024-09-16	0.320	0.320	0.265	0.320	0.320	3,000
2024-09-13	0.325	0.330	0.300	0.315	0.315	126,000
2024-09-12	0.350	0.350	0.330	0.350	0.350	63,000
2024-09-11	0.375	0.375	0.375	0.375	0.375	1,000
2024-08-28	0.360	0.380	0.340	0.380	0.380	45,000
2024-08-27	0.380	0.380	0.335	0.375	0.375	3,000
2024-08-26	0.345	0.380	0.335	0.360	0.360	51,000
2024-08-23	0.330	0.360	0.325	0.355	0.355	101,000
2024-08-22	0.340	0.355	0.340	0.350	0.350	60,000
2024-08-21	0.355	0.355	0.345	0.355	0.355	36,000
2024-08-19	0.325	0.355	0.325	0.355	0.355	4,800
2024-08-15	0.350	0.355	0.350	0.355	0.355	7,000
2024-08-14	0.355	0.355	0.325	0.325	0.325	36,000
2024-08-13	0.365	0.370	0.330	0.335	0.335	66,775
2024-08-12	0.320	0.350	0.315	0.350	0.350	7,000
2024-08-06	0.330	0.345	0.325	0.345	0.345	26,000
2024-08-05	0.355	0.355	0.335	0.340	0.340	162,000
2024-07-31	0.400	0.400	0.400	0.400	0.400	33,000
2024-07-30	0.390	0.400	0.390	0.390	0.390	600
2024-07-25	0.380	0.385	0.380	0.385	0.385	40,000
2024-07-24	0.390	0.390	0.385	0.385	0.385	21,000
2024-07-23	0.390	0.390	0.390	0.390	0.390	24,000
2024-07-22	0.400	0.400	0.400	0.400	0.400	155,000
2024-07-17	0.415	0.415	0.415	0.415	0.415	131,000
2024-07-16	0.415	0.415	0.410	0.410	0.410	183,000
2024-07-15	0.415	0.415	0.415	0.415	0.415	100,000
2024-07-12	0.405	0.415	0.405	0.415	0.415	61,000
2024-07-10	0.410	0.410	0.410	0.410	0.410	3,000
2024-07-09	0.390	0.410	0.390	0.410	0.410	2,000
2024-07-08	0.380	0.390	0.380	0.390	0.390	5,000
2024-07-05	0.375	0.380	0.375	0.380	0.380	7,000
2024-07-03	0.405	0.435	0.380	0.415	0.415	51,000
2024-07-02	0.385	0.410	0.385	0.405	0.405	29,000
2024-06-25	0.430	0.445	0.430	0.445	0.445	105,000
2024-06-24	0.455	0.480	0.370	0.430	0.430	737,800
2024-06-21	0.460	0.470	0.460	0.460	0.460	86,000
2024-06-20	0.475	0.475	0.470	0.470	0.470	308,000
2024-06-18	0.470	0.480	0.470	0.475	0.475	28,000
2024-06-17	0.480	0.495	0.475	0.475	0.475	64,000
2024-06-14	0.475	0.490	0.465	0.485	0.485	674,000

← NewerPage 9 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.