Lianhua Supermarket Holdings Co., Ltd. - 0980.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.39	0.39	0.4	0.39	30,000
February 16, 2026	0.37	0.37	0.37	0.37	0.37	0
February 13, 2026	0.35	0.37	0.37	0.43	0.35	550,000
February 12, 2026	0.35	0.35	0.35	0.37	0.35	224,000
February 11, 2026	0.34	0.34	0.34	0.34	0.34	101,000
February 10, 2026	0.36	0.35	0.35	0.36	0.33	143,000
February 09, 2026	0.34	0.36	0.36	0.36	0.34	31,000
February 06, 2026	0.35	0.35	0.35	0.35	0.35	227,000
February 05, 2026	0.37	0.37	0.37	0.37	0.37	356,000
February 04, 2026	0.36	0.36	0.36	0.37	0.35	218,000
February 03, 2026	0.35	0.36	0.36	0.36	0.35	101,000
February 02, 2026	0.37	0.37	0.37	0.37	0.37	6,000
January 30, 2026	0.36	0.36	0.36	0.36	0.36	0
January 29, 2026	0.35	0.36	0.36	0.37	0.35	44,000
January 28, 2026	0.35	0.38	0.38	0.38	0.34	215,000
January 27, 2026	0.39	0.39	0.39	0.39	0.39	0
January 26, 2026	0.39	0.39	0.39	0.39	0.39	41,000
January 23, 2026	0.39	0.36	0.36	0.39	0.35	12,000
January 22, 2026	0.36	0.36	0.36	0.36	0.36	0
January 21, 2026	0.36	0.36	0.36	0.36	0.36	0
January 20, 2026	0.36	0.36	0.36	0.36	0.35	151,000
January 19, 2026	0.35	0.36	0.36	0.38	0.35	343,000
January 16, 2026	0.36	0.36	0.36	0.36	0.36	0
January 15, 2026	0.36	0.36	0.36	0.37	0.35	157,600
January 14, 2026	0.37	0.37	0.37	0.37	0.37	29,000
January 13, 2026	0.39	0.38	0.38	0.4	0.37	412,000
January 12, 2026	0.36	0.38	0.38	0.39	0.36	226,000
January 09, 2026	0.36	0.38	0.38	0.39	0.35	414,000
January 08, 2026	0.37	0.36	0.36	0.41	0.36	213,000
January 07, 2026	0.36	0.37	0.37	0.44	0.35	1.17M
January 06, 2026	0.32	0.34	0.34	0.4	0.32	402,000
January 05, 2026	0.32	0.32	0.32	0.32	0.32	13,000
January 02, 2026	0.32	0.32	0.32	0.32	0.32	2,000
December 31, 2025	0.33	0.32	0.32	0.33	0.32	12,000
December 30, 2025	0.33	0.33	0.33	0.35	0.33	37,000
December 29, 2025	0.33	0.33	0.33	0.33	0.32	172,000
December 24, 2025	0.33	0.33	0.33	0.34	0.33	42,800
December 23, 2025	0.33	0.34	0.34	0.34	0.33	37,600
December 22, 2025	0.34	0.34	0.34	0.34	0.34	0
December 19, 2025	0.36	0.34	0.34	0.36	0.33	437,000
December 18, 2025	0.37	0.35	0.35	0.38	0.35	387,000
December 17, 2025	0.35	0.37	0.37	0.37	0.35	283,000
December 16, 2025	0.36	0.36	0.36	0.36	0.36	0
December 15, 2025	0.36	0.36	0.36	0.37	0.35	238,000
December 12, 2025	0.36	0.36	0.36	0.36	0.36	51,000
December 11, 2025	0.36	0.37	0.37	0.37	0.36	91,000
December 10, 2025	0.38	0.37	0.37	0.38	0.36	51,000
December 09, 2025	0.37	0.37	0.37	0.37	0.36	5,800
December 08, 2025	0.38	0.37	0.37	0.38	0.36	2,000
December 05, 2025	0.37	0.37	0.37	0.37	0.37	0
December 04, 2025	0.36	0.37	0.37	0.38	0.36	105,000
December 03, 2025	0.37	0.37	0.37	0.37	0.37	0
December 02, 2025	0.37	0.37	0.37	0.37	0.37	0
December 01, 2025	0.37	0.37	0.37	0.38	0.36	19,800
November 28, 2025	0.38	0.37	0.37	0.39	0.37	164,000
November 27, 2025	0.37	0.36	0.36	0.37	0.36	23,000
November 26, 2025	0.36	0.37	0.37	0.37	0.36	4,800
November 25, 2025	0.37	0.37	0.37	0.37	0.37	800
November 24, 2025	0.36	0.36	0.36	0.36	0.36	0
November 21, 2025	0.36	0.36	0.36	0.36	0.36	0

Lianhua Supermarket Holdings Co., Ltd. (0980.HK) HKSE