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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.92	0.92	0.92	0.94	0.92	10,000
February 13, 2026	0.89	0.92	0.92	0.92	0.89	13,600
February 12, 2026	0.92	0.92	0.92	0.92	0.92	0
February 11, 2026	0.9	0.92	0.92	0.92	0.9	18,000
February 10, 2026	0.89	0.9	0.9	0.92	0.89	29,000
February 09, 2026	0.96	0.89	0.89	0.96	0.89	31,000
February 06, 2026	0.91	0.91	0.91	0.91	0.91	600
February 05, 2026	0.91	0.91	0.91	0.91	0.91	0
February 04, 2026	0.91	0.91	0.91	0.91	0.91	0
February 03, 2026	0.87	0.91	0.91	0.91	0.86	28,610
February 02, 2026	0.88	0.9	0.9	0.9	0.88	15,000
January 30, 2026	0.87	0.88	0.88	0.88	0.85	18,000
January 29, 2026	0.91	0.88	0.88	0.91	0.88	15,600
January 28, 2026	0.88	0.88	0.88	0.92	0.87	112,000
January 27, 2026	0.86	0.86	0.86	0.86	0.86	22,900
January 26, 2026	0.88	0.86	0.86	0.88	0.85	59,000
January 23, 2026	0.83	0.86	0.86	0.86	0.83	99,000
January 22, 2026	0.84	0.84	0.84	0.84	0.83	30,000
January 21, 2026	0.85	0.84	0.84	0.87	0.83	143,000
January 20, 2026	0.85	0.85	0.85	0.85	0.84	36,000
January 19, 2026	0.84	0.86	0.86	0.87	0.83	36,000
January 16, 2026	0.82	0.84	0.84	0.84	0.81	18,000
January 15, 2026	0.81	0.82	0.82	0.82	0.8	10,000
January 14, 2026	0.83	0.82	0.82	0.84	0.81	30,000
January 13, 2026	0.84	0.81	0.81	0.86	0.81	52,000
January 12, 2026	0.81	0.81	0.81	0.83	0.81	20,000
January 09, 2026	0.8	0.8	0.8	0.8	0.8	0
January 08, 2026	0.81	0.8	0.8	0.81	0.79	114,000
January 07, 2026	0.79	0.81	0.81	0.83	0.79	31,400
January 06, 2026	0.81	0.8	0.8	0.81	0.79	22,800
January 05, 2026	0.8	0.79	0.79	0.8	0.78	109,000
January 02, 2026	0.79	0.82	0.82	0.82	0.78	52,000
December 31, 2025	0.81	0.81	0.81	0.81	0.81	0
December 30, 2025	0.79	0.81	0.81	0.81	0.79	13,200
December 29, 2025	0.79	0.82	0.82	0.82	0.79	42,000
December 24, 2025	0.79	0.81	0.81	0.81	0.79	18,200
December 23, 2025	0.82	0.82	0.82	0.82	0.82	0
December 22, 2025	0.82	0.82	0.82	0.82	0.82	0
December 19, 2025	0.82	0.82	0.82	0.82	0.82	0
December 18, 2025	0.78	0.82	0.82	0.82	0.78	152,000
December 17, 2025	0.84	0.84	0.84	0.84	0.84	0
December 16, 2025	0.81	0.84	0.84	0.84	0.8	35,000
December 15, 2025	0.82	0.81	0.81	0.87	0.79	74,800
December 12, 2025	0.81	0.8	0.8	0.81	0.8	20,000
December 11, 2025	0.8	0.8	0.8	0.8	0.8	0
December 10, 2025	0.81	0.8	0.8	0.84	0.8	108,000
December 09, 2025	0.8	0.8	0.8	0.8	0.8	0
December 08, 2025	0.78	0.8	0.8	0.8	0.78	3,600
December 05, 2025	0.81	0.81	0.81	0.81	0.81	0
December 04, 2025	0.78	0.81	0.81	0.81	0.78	12,000
December 03, 2025	0.81	0.81	0.81	0.81	0.81	0
December 02, 2025	0.78	0.81	0.81	0.81	0.78	22,000
December 01, 2025	0.81	0.81	0.81	0.81	0.81	0
November 28, 2025	0.81	0.81	0.81	0.81	0.81	10,000
November 27, 2025	0.8	0.8	0.8	0.8	0.78	18,807
November 26, 2025	0.77	0.8	0.8	0.8	0.77	94,000
November 25, 2025	0.79	0.79	0.79	0.79	0.79	0
November 24, 2025	0.76	0.79	0.79	0.79	0.76	34,800
November 21, 2025	0.8	0.79	0.79	0.8	0.76	142,000
November 20, 2025	0.81	0.79	0.79	0.81	0.76	8,000

Lippo China Resources Limited (0156.HK) HKSE