Lippo China Resources Limited - 0156.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.84	0.84	0.84	0.88	0.84	360,000
September 25, 2025	0.84	0.84	0.84	0.84	0.84	114,000
September 24, 2025	0.83	0.84	0.84	0.84	0.83	54,000
September 23, 2025	0.84	0.84	0.84	0.84	0.82	207,200
September 22, 2025	0.84	0.84	0.84	0.84	0.83	62,000
September 19, 2025	0.84	0.84	0.84	0.84	0.83	100,000
September 18, 2025	0.83	0.84	0.84	0.84	0.83	151,000
September 17, 2025	0.83	0.84	0.84	0.84	0.83	270,000
September 16, 2025	0.84	0.84	0.84	0.84	0.82	69,600
September 15, 2025	0.83	0.84	0.84	0.84	0.83	69,000
September 12, 2025	0.84	0.84	0.84	0.84	0.82	510,000
September 11, 2025	0.84	0.84	0.85	0.85	0.83	92,200
September 10, 2025	0.82	0.84	0.84	0.84	0.82	109,000
September 09, 2025	0.82	0.84	0.84	0.84	0.82	228,000
September 08, 2025	0.83	0.83	0.83	0.84	0.82	557,400
September 05, 2025	0.82	0.83	0.83	0.83	0.81	182,000
September 04, 2025	0.8	0.82	0.82	0.82	0.79	205,000
September 03, 2025	0.79	0.81	0.81	0.81	0.78	387,000
September 02, 2025	0.76	0.8	0.8	0.8	0.76	124,800
September 01, 2025	0.74	0.74	0.74	0.76	0.74	13,000
August 29, 2025	0.75	0.76	0.76	0.76	0.74	90,400
August 28, 2025	0.77	0.75	0.75	0.77	0.75	298,000
August 27, 2025	0.76	0.77	0.77	0.79	0.76	318,200
August 26, 2025	0.79	0.77	0.77	0.84	0.77	42,000
August 25, 2025	0.79	0.76	0.76	0.79	0.75	102,000
August 22, 2025	0.8	0.79	0.8	0.82	0.74	122,800
August 21, 2025	0.75	0.8	0.8	0.87	0.75	1.53M
August 20, 2025	0.73	0.71	0.71	0.73	0.71	16,000
August 19, 2025	0.71	0.72	0.72	0.72	0.71	134,000
August 18, 2025	0.7	0.72	0.72	0.73	0.7	362,000
August 15, 2025	0.71	0.7	0.7	0.71	0.7	237,139
August 14, 2025	0.71	0.71	0.71	0.71	0.71	13,000
August 13, 2025	0.71	0.71	0.71	0.72	0.71	40,000
August 12, 2025	0.7	0.7	0.7	0.71	0.7	204,000
August 11, 2025	0.7	0.71	0.71	0.71	0.7	68,800
August 08, 2025	0.71	0.71	0.71	0.71	0.71	400
August 07, 2025	0.71	0.71	0.71	0.71	0.7	228,000
August 06, 2025	0.71	0.71	0.71	0.72	0.71	14,000
August 05, 2025	0.71	0.72	0.72	0.72	0.71	77,000
August 04, 2025	0.73	0.71	0.71	0.73	0.66	3.32M
August 01, 2025	0.78	0.73	0.73	0.78	0.73	278,000
July 31, 2025	0.74	0.75	0.75	0.77	0.74	56,000
July 30, 2025	0.75	0.74	0.74	0.76	0.74	133,000
July 29, 2025	0.76	0.76	0.76	0.76	0.76	28,000
July 28, 2025	0.72	0.75	0.75	0.75	0.72	163,600
July 25, 2025	0.71	0.72	0.72	0.72	0.7	121,000
July 24, 2025	0.72	0.72	0.72	0.72	0.71	94,400
July 23, 2025	0.74	0.74	0.74	0.74	0.74	179,600
July 22, 2025	0.74	0.73	0.73	0.75	0.73	148,000
July 21, 2025	0.71	0.73	0.73	0.73	0.71	144,000
July 18, 2025	0.73	0.71	0.71	0.73	0.7	238,000
July 17, 2025	0.71	0.71	0.71	0.71	0.71	0
July 16, 2025	0.71	0.71	0.71	0.71	0.7	74,600
July 15, 2025	0.71	0.71	0.71	0.71	0.71	15,000
July 14, 2025	0.71	0.71	0.71	0.71	0.71	20,696
July 11, 2025	0.71	0.71	0.71	0.71	0.71	40,000
July 10, 2025	0.71	0.71	0.71	0.71	0.7	67,000
July 09, 2025	0.7	0.7	0.7	0.71	0.7	76,400
July 08, 2025	0.71	0.7	0.7	0.71	0.7	20,000
July 07, 2025	0.69	0.71	0.71	0.71	0.69	183,000

Lippo China Resources Limited (0156.HK) HKSE