Lianhua Supermarket Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.370	0.380	0.360	0.380	0.380	335,000
2025-10-28	0.390	0.400	0.375	0.375	0.375	126,000
2025-10-27	0.385	0.390	0.370	0.385	0.385	135,000
2025-10-24	0.400	0.420	0.390	0.390	0.390	68,000
2025-10-23	0.385	0.405	0.380	0.400	0.400	228,000
2025-10-22	0.405	0.405	0.405	0.405	0.405	85,000
2025-10-21	0.385	0.410	0.385	0.395	0.395	3,000
2025-10-20	0.390	0.390	0.380	0.385	0.385	74,400
2025-10-17	0.395	0.395	0.390	0.390	0.390	85,000
2025-10-16	0.415	0.420	0.395	0.395	0.395	223,000
2025-10-15	0.405	0.450	0.395	0.420	0.420	192,000
2025-10-14	0.420	0.420	0.400	0.410	0.410	161,000
2025-10-13	0.425	0.435	0.410	0.420	0.420	400,000
2025-10-10	0.480	0.540	0.430	0.435	0.435	671,000
2025-10-09	0.450	0.450	0.425	0.435	0.435	271,000
2025-10-08	0.420	0.470	0.420	0.450	0.450	293,000
2025-10-06	0.420	0.430	0.420	0.425	0.425	172,000
2025-10-03	0.410	0.495	0.410	0.430	0.430	993,000
2025-10-02	0.390	0.500	0.380	0.435	0.435	1,248,000
2025-09-30	0.420	0.420	0.400	0.415	0.415	207,000
2025-09-29	0.420	0.420	0.420	0.420	0.420	0
2025-09-26	0.395	0.440	0.395	0.425	0.425	390,000
2025-09-25	0.360	0.420	0.360	0.395	0.395	827,000
2025-09-24	0.360	0.360	0.360	0.360	0.360	114,000
2025-09-23	0.365	0.365	0.365	0.365	0.365	105,240
2025-09-22	0.380	0.380	0.380	0.380	0.380	0
2025-09-19	0.380	0.380	0.380	0.380	0.380	0
2025-09-18	0.370	0.385	0.365	0.380	0.380	25,000
2025-09-17	0.370	0.370	0.370	0.370	0.370	0
2025-09-16	0.360	0.370	0.350	0.370	0.370	165,000
2025-09-15	0.380	0.380	0.370	0.370	0.370	137,700
2025-09-12	0.385	0.385	0.385	0.385	0.385	20,000
2025-09-11	0.395	0.395	0.390	0.390	0.390	54,000
2025-09-10	0.385	0.385	0.380	0.385	0.385	139,000
2025-09-09	0.385	0.400	0.385	0.400	0.400	69,000
2025-09-08	0.390	0.405	0.380	0.405	0.405	292,000
2025-09-05	0.380	0.390	0.380	0.390	0.390	49,000
2025-09-04	0.385	0.425	0.375	0.405	0.405	646,000
2025-09-03	0.390	0.395	0.380	0.385	0.385	321,000
2025-09-02	0.410	0.410	0.395	0.405	0.405	262,000
2025-09-01	0.420	0.420	0.400	0.415	0.415	353,000
2025-08-29	0.430	0.435	0.415	0.420	0.420	85,000
2025-08-28	0.425	0.430	0.420	0.425	0.425	52,000
2025-08-27	0.435	0.435	0.420	0.420	0.420	91,000
2025-08-26	0.420	0.435	0.420	0.430	0.430	1,559,000
2025-08-25	0.415	0.435	0.415	0.435	0.435	130,000
2025-08-22	0.435	0.435	0.420	0.420	0.420	142,000
2025-08-21	0.440	0.440	0.430	0.435	0.435	339,000
2025-08-20	0.440	0.450	0.425	0.440	0.440	186,000
2025-08-19	0.440	0.450	0.425	0.445	0.445	485,000
2025-08-18	0.435	0.440	0.425	0.440	0.440	395,000
2025-08-15	0.445	0.445	0.420	0.440	0.440	173,000
2025-08-14	0.430	0.470	0.410	0.455	0.455	272,000
2025-08-13	0.455	0.485	0.450	0.455	0.455	145,000
2025-08-12	0.450	0.455	0.450	0.455	0.455	69,600
2025-08-11	0.455	0.455	0.455	0.455	0.455	0
2025-08-08	0.450	0.455	0.425	0.455	0.455	108,000
2025-08-07	0.450	0.455	0.415	0.450	0.450	287,000
2025-08-06	0.455	0.460	0.430	0.450	0.450	508,000
2025-08-05	0.440	0.455	0.420	0.455	0.455	350,000

← NewerPage 5 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.