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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 26, 2025	0.61	0.6	0.6	0.61	0.6	960,000
June 25, 2025	0.61	0.63	0.63	0.63	0.6	2.11M
June 24, 2025	0.6	0.61	0.61	0.61	0.6	106,300
June 23, 2025	0.61	0.61	0.61	0.61	0.61	0
June 20, 2025	0.61	0.61	0.61	0.61	0.6	390,000
June 19, 2025	0.61	0.6	0.6	0.61	0.6	562,000
June 18, 2025	0.61	0.61	0.61	0.61	0.6	114,000
June 17, 2025	0.6	0.61	0.61	0.61	0.6	179,000
June 16, 2025	0.6	0.6	0.6	0.6	0.6	139,000
June 13, 2025	0.6	0.6	0.6	0.6	0.6	338,000
June 12, 2025	0.6	0.6	0.6	0.61	0.6	202,000
June 11, 2025	0.6	0.6	0.6	0.6	0.6	274,000
June 10, 2025	0.6	0.6	0.6	0.61	0.59	1.19M
June 09, 2025	0.6	0.6	0.6	0.6	0.6	485,000
June 06, 2025	0.6	0.6	0.6	0.6	0.6	358,000
June 05, 2025	0.59	0.6	0.6	0.6	0.59	1.12M
June 04, 2025	0.6	0.59	0.59	0.6	0.59	486,000
June 03, 2025	0.61	0.6	0.6	0.62	0.6	1.51M
June 02, 2025	0.62	0.62	0.62	0.62	0.61	884,000
May 30, 2025	0.63	0.63	0.63	0.64	0.62	3.58M
May 29, 2025	0.65	0.64	0.64	0.67	0.62	8.65M
May 28, 2025	0.46	0.46	0.46	0.46	0.46	0
May 27, 2025	0.46	0.46	0.46	0.46	0.46	0
May 26, 2025	0.46	0.46	0.46	0.46	0.46	0

Lippo Limited (0226.HK) HKSE