Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.275	0.280	0.270	0.280	0.280	221,000
2026-07-27	0.270	0.290	0.270	0.270	0.270	320,000
2026-07-24	0.260	0.260	0.260	0.260	0.260	5,000
2026-07-23	0.270	0.270	0.260	0.260	0.260	61,000
2026-07-22	0.270	0.275	0.270	0.270	0.270	242,000
2026-07-21	0.270	0.305	0.265	0.285	0.285	330,000
2026-07-20	0.250	0.260	0.249	0.260	0.260	289,000
2026-07-17	0.265	0.275	0.250	0.260	0.260	389,000
2026-07-16	0.280	0.280	0.260	0.275	0.275	34,000
2026-07-15	0.270	0.280	0.260	0.280	0.280	147,000
2026-07-14	0.285	0.310	0.280	0.295	0.295	512,000
2026-07-13	0.305	0.325	0.280	0.280	0.280	524,000
2026-07-10	0.280	0.330	0.270	0.330	0.330	381,000
2026-07-09	0.275	0.290	0.260	0.285	0.285	34,000
2026-07-08	0.275	0.290	0.260	0.285	0.285	34,000
2026-07-07	0.275	0.290	0.260	0.285	0.285	34,000
2026-07-06	0.265	0.275	0.255	0.275	0.275	121,000
2026-07-03	0.285	0.285	0.265	0.280	0.280	26,600
2026-07-02	0.285	0.285	0.285	0.285	0.285	0
2026-06-30	0.300	0.300	0.285	0.285	0.285	2,000
2026-06-29	0.270	0.275	0.265	0.270	0.270	18,600
2026-06-26	0.270	0.305	0.265	0.300	0.300	6,800
2026-06-25	0.295	0.295	0.270	0.280	0.280	3,000
2026-06-24	0.285	0.290	0.280	0.290	0.290	3,000
2026-06-23	0.285	0.285	0.280	0.285	0.285	3,000
2026-06-22	0.285	0.285	0.280	0.280	0.280	3,000
2026-06-18	0.310	0.310	0.285	0.285	0.285	42,000
2026-06-17	0.275	0.320	0.275	0.320	0.320	448,000
2026-06-16	0.320	0.320	0.320	0.320	0.320	0
2026-06-15	0.270	0.340	0.265	0.320	0.320	91,000
2026-06-12	0.290	0.290	0.290	0.290	0.290	0
2026-06-11	0.290	0.290	0.290	0.290	0.290	4,000
2026-06-10	0.295	0.295	0.280	0.290	0.290	2,000
2026-06-09	0.275	0.280	0.275	0.280	0.280	7,000
2026-06-08	0.295	0.295	0.265	0.275	0.275	48,000
2026-06-05	0.270	0.310	0.245	0.290	0.290	176,000
2026-06-04	0.315	0.315	0.290	0.310	0.310	41,000
2026-06-03	0.320	0.335	0.290	0.320	0.320	600
2026-06-02	0.270	0.335	0.270	0.320	0.320	9,400
2026-06-01	0.290	0.305	0.290	0.305	0.305	2,000
2026-05-29	0.305	0.320	0.290	0.320	0.320	87,000
2026-05-28	0.305	0.320	0.290	0.320	0.320	87,000
2026-05-27	0.305	0.305	0.305	0.305	0.305	0
2026-05-26	0.315	0.315	0.305	0.305	0.305	95,000
2026-05-22	0.335	0.335	0.310	0.315	0.315	12,000
2026-05-21	0.345	0.345	0.330	0.330	0.330	83,600
2026-05-20	0.330	0.330	0.330	0.330	0.330	0
2026-05-19	0.330	0.330	0.330	0.330	0.330	3,000
2026-05-18	0.330	0.330	0.330	0.330	0.330	12,000
2026-05-15	0.330	0.330	0.330	0.330	0.330	0
2026-05-14	0.330	0.330	0.330	0.330	0.330	7,600
2026-05-13	0.330	0.330	0.330	0.330	0.330	0
2026-05-12	0.330	0.330	0.330	0.330	0.330	0
2026-05-11	0.330	0.330	0.330	0.330	0.330	0
2026-05-08	0.310	0.330	0.310	0.330	0.330	24,800
2026-05-07	0.340	0.340	0.320	0.335	0.335	55,000
2026-05-06	0.365	0.365	0.365	0.365	0.365	0
2026-05-05	0.365	0.365	0.365	0.365	0.365	0
2026-05-04	0.280	0.395	0.280	0.375	0.375	670,000
2026-04-30	0.290	0.380	0.290	0.310	0.310	201,000

← NewerPage 2 of 3 · 125 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.