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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.74	0.79	0.79	0.8	0.74	170,000
November 18, 2025	0.77	0.77	0.77	0.77	0.76	38,000
November 17, 2025	0.77	0.77	0.77	0.77	0.76	25,800
November 14, 2025	0.77	0.77	0.77	0.77	0.77	0
November 13, 2025	0.77	0.77	0.77	0.77	0.76	22,650
November 12, 2025	0.75	0.77	0.77	0.77	0.75	19,000
November 11, 2025	0.76	0.76	0.76	0.76	0.76	20,000
November 10, 2025	0.78	0.78	0.78	0.78	0.78	0
November 07, 2025	0.78	0.78	0.78	0.78	0.78	19,375
November 06, 2025	0.8	0.82	0.82	0.83	0.8	30,000
November 05, 2025	0.77	0.76	0.76	0.77	0.76	92,400
November 04, 2025	0.74	0.75	0.75	0.75	0.74	80,000
November 03, 2025	0.75	0.75	0.75	0.75	0.75	0
October 31, 2025	0.75	0.75	0.75	0.75	0.75	0
October 30, 2025	0.74	0.75	0.75	0.75	0.74	2,000
October 28, 2025	0.78	0.78	0.78	0.83	0.77	31,001
October 27, 2025	0.79	0.79	0.79	0.79	0.79	0
October 24, 2025	0.79	0.79	0.79	0.79	0.79	0
October 23, 2025	0.8	0.79	0.79	0.81	0.78	123,000
October 22, 2025	0.82	0.81	0.81	0.82	0.81	80,000
October 21, 2025	0.84	0.85	0.85	0.85	0.82	207,000
October 20, 2025	0.84	0.84	0.84	0.84	0.84	0
October 17, 2025	0.85	0.84	0.84	0.85	0.83	12,000

Lippo China Resources Limited (0156.HK) HKSE