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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.37	0.36	0.36	0.37	0.36	15,000
November 19, 2025	0.36	0.37	0.37	0.37	0.36	6,000
November 18, 2025	0.37	0.37	0.37	0.37	0.37	0
November 17, 2025	0.39	0.37	0.37	0.39	0.36	160,000
November 14, 2025	0.37	0.37	0.37	0.37	0.37	0
November 13, 2025	0.37	0.37	0.37	0.37	0.37	0
November 12, 2025	0.37	0.36	0.36	0.37	0.36	10,000
November 11, 2025	0.37	0.37	0.37	0.37	0.37	0
November 10, 2025	0.37	0.37	0.37	0.38	0.37	19,000
November 07, 2025	0.38	0.38	0.38	0.38	0.38	0
November 06, 2025	0.37	0.38	0.38	0.39	0.37	333,000
November 05, 2025	0.36	0.36	0.36	0.37	0.35	152,000
November 04, 2025	0.39	0.37	0.37	0.39	0.37	12,000
November 03, 2025	0.38	0.38	0.38	0.38	0.36	62,000
October 31, 2025	0.36	0.36	0.36	0.37	0.36	92,800
October 30, 2025	0.37	0.38	0.38	0.38	0.36	336,000
October 28, 2025	0.39	0.38	0.38	0.4	0.38	127,000
October 27, 2025	0.39	0.39	0.39	0.39	0.37	135,000
October 26, 2025	0.39	0.39	0.39	0.39	0.37	135,000
October 24, 2025	0.4	0.39	0.39	0.42	0.39	68,000
October 23, 2025	0.39	0.4	0.4	0.41	0.38	228,000
October 22, 2025	0.41	0.41	0.41	0.41	0.41	85,000
October 21, 2025	0.39	0.4	0.4	0.41	0.39	3,000
October 20, 2025	0.39	0.39	0.39	0.39	0.38	74,400
October 17, 2025	0.4	0.39	0.39	0.4	0.39	91,000
October 16, 2025	0.42	0.4	0.4	0.42	0.4	224,000
October 15, 2025	0.41	0.42	0.42	0.45	0.4	204,000
October 14, 2025	0.42	0.41	0.41	0.42	0.4	161,000
October 13, 2025	0.43	0.42	0.42	0.44	0.41	400,000
October 10, 2025	0.48	0.44	0.44	0.54	0.43	671,000
October 09, 2025	0.45	0.44	0.44	0.45	0.43	271,000
October 08, 2025	0.42	0.45	0.45	0.47	0.42	275,000
October 03, 2025	0.41	0.43	0.43	0.5	0.41	994,000
October 02, 2025	0.39	0.44	0.44	0.5	0.38	1.25M
September 30, 2025	0.42	0.42	0.42	0.42	0.4	207,000
September 29, 2025	0.42	0.42	0.42	0.42	0.42	0
September 26, 2025	0.4	0.43	0.43	0.44	0.4	399,000
September 25, 2025	0.36	0.4	0.4	0.42	0.36	827,000
September 24, 2025	0.36	0.36	0.36	0.36	0.36	114,000
September 23, 2025	0.37	0.37	0.37	0.37	0.37	105,240
September 22, 2025	0.38	0.38	0.38	0.38	0.38	0
September 19, 2025	0.38	0.38	0.38	0.38	0.38	0
September 18, 2025	0.37	0.38	0.38	0.39	0.37	25,000
September 17, 2025	0.37	0.37	0.37	0.37	0.37	0
September 16, 2025	0.36	0.37	0.37	0.37	0.35	165,000
September 15, 2025	0.38	0.37	0.37	0.38	0.37	137,700
September 12, 2025	0.39	0.39	0.39	0.39	0.39	20,000
September 11, 2025	0.4	0.39	0.39	0.4	0.39	54,000
September 10, 2025	0.39	0.39	0.39	0.39	0.38	145,000
September 09, 2025	0.39	0.4	0.4	0.4	0.39	69,000

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