Lippo Limited - 0226.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2025	0.69	0.69	0.69	0.69	0.69	0
September 18, 2025	0.69	0.69	0.69	0.69	0.69	0
September 17, 2025	0.69	0.69	0.69	0.69	0.69	0
September 16, 2025	0.69	0.69	0.69	0.69	0.69	0
September 15, 2025	0.69	0.69	0.69	0.69	0.69	0
September 12, 2025	0.69	0.69	0.69	0.69	0.69	0
September 11, 2025	0.69	0.69	0.69	0.69	0.69	0
September 10, 2025	0.69	0.69	0.69	0.69	0.69	0
September 09, 2025	0.69	0.69	0.69	0.69	0.69	0
September 08, 2025	0.69	0.69	0.69	0.69	0.69	0
September 05, 2025	0.69	0.69	0.69	0.69	0.69	0
September 04, 2025	0.69	0.69	0.69	0.69	0.69	0
September 03, 2025	0.69	0.69	0.69	0.69	0.69	0
September 02, 2025	0.69	0.69	0.69	0.69	0.69	0
September 01, 2025	0.69	0.69	0.69	0.69	0.69	0
August 29, 2025	0.69	0.69	0.69	0.69	0.69	0
August 28, 2025	0.69	0.69	0.69	0.69	0.69	0
August 27, 2025	0.69	0.69	0.69	0.69	0.69	0
August 26, 2025	0.69	0.69	0.69	0.69	0.69	0
August 25, 2025	0.69	0.69	0.69	0.69	0.69	0
August 22, 2025	0.69	0.69	0.69	0.7	0.69	4.32M
August 21, 2025	0.7	0.7	0.7	0.7	0.69	7.33M
August 20, 2025	0.66	0.68	0.68	0.68	0.66	550,000
August 19, 2025	0.67	0.67	0.67	0.67	0.66	447,000
August 18, 2025	0.66	0.67	0.67	0.67	0.66	390,500
August 15, 2025	0.67	0.66	0.66	0.67	0.66	336,000
August 14, 2025	0.66	0.66	0.66	0.67	0.66	26,000
August 13, 2025	0.66	0.67	0.67	0.68	0.65	468,600
August 12, 2025	0.67	0.67	0.67	0.67	0.67	140,000
August 11, 2025	0.67	0.67	0.67	0.67	0.67	0
August 08, 2025	0.68	0.67	0.67	0.68	0.65	2.46M
August 07, 2025	0.68	0.68	0.68	0.68	0.67	425,000
August 06, 2025	0.66	0.67	0.67	0.68	0.66	58,000
August 05, 2025	0.68	0.68	0.68	0.68	0.68	5,000
August 04, 2025	0.67	0.68	0.68	0.68	0.67	12,000
August 01, 2025	0.68	0.67	0.67	0.68	0.66	111,000
July 31, 2025	0.68	0.68	0.68	0.69	0.67	488,800
July 30, 2025	0.68	0.68	0.68	0.69	0.67	80,000
July 29, 2025	0.66	0.68	0.68	0.73	0.65	2.4M
July 28, 2025	0.65	0.66	0.66	0.66	0.65	924,000
July 25, 2025	0.64	0.65	0.65	0.66	0.63	2.43M
July 24, 2025	0.64	0.62	0.62	0.64	0.62	320,000
July 23, 2025	0.63	0.63	0.63	0.64	0.62	720,000
July 22, 2025	0.62	0.62	0.62	0.62	0.62	57,000
July 21, 2025	0.62	0.61	0.61	0.62	0.61	951,000
July 18, 2025	0.63	0.63	0.63	0.63	0.62	225,000
July 17, 2025	0.62	0.62	0.62	0.62	0.62	0
July 16, 2025	0.63	0.62	0.62	0.63	0.62	30,000
July 15, 2025	0.62	0.62	0.62	0.63	0.62	75,000
July 14, 2025	0.62	0.62	0.62	0.62	0.62	31,048
July 11, 2025	0.64	0.63	0.63	0.64	0.62	143,000
July 10, 2025	0.63	0.63	0.63	0.64	0.63	1.52M
July 09, 2025	0.61	0.62	0.62	0.62	0.61	116,000
July 08, 2025	0.62	0.62	0.62	0.62	0.62	300,000
July 07, 2025	0.61	0.62	0.62	0.62	0.61	78,000
July 04, 2025	0.61	0.61	0.61	0.61	0.6	57,000
July 03, 2025	0.62	0.61	0.61	0.62	0.61	69,000
July 02, 2025	0.62	0.61	0.61	0.62	0.61	209,800
June 30, 2025	0.61	0.61	0.61	0.61	0.61	0
June 27, 2025	0.61	0.61	0.61	0.61	0.61	0

Lippo Limited (0226.HK) HKSE