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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.39	0.41	0.41	0.41	0.38	292,000
September 05, 2025	0.38	0.39	0.39	0.39	0.38	49,000
September 04, 2025	0.39	0.41	0.41	0.43	0.38	647,000
September 03, 2025	0.39	0.39	0.39	0.4	0.38	349,000
September 02, 2025	0.41	0.41	0.41	0.41	0.4	262,000
September 01, 2025	0.42	0.42	0.42	0.42	0.4	421,000
August 29, 2025	0.43	0.42	0.42	0.44	0.42	85,000
August 28, 2025	0.43	0.43	0.43	0.43	0.42	52,000
August 27, 2025	0.44	0.42	0.42	0.44	0.42	91,000
August 26, 2025	0.42	0.43	0.43	0.44	0.42	1.56M
August 25, 2025	0.42	0.44	0.44	0.44	0.42	182,000
August 22, 2025	0.44	0.42	0.42	0.44	0.42	151,000
August 21, 2025	0.44	0.44	0.44	0.44	0.43	333,000
August 20, 2025	0.44	0.44	0.44	0.45	0.43	186,000
August 19, 2025	0.44	0.45	0.45	0.45	0.43	485,000
August 18, 2025	0.44	0.44	0.44	0.44	0.43	395,000
August 15, 2025	0.45	0.44	0.44	0.45	0.42	173,000
August 14, 2025	0.43	0.46	0.47	0.47	0.41	274,000
August 13, 2025	0.48	0.46	0.46	0.49	0.45	145,000
August 12, 2025	0.45	0.46	0.46	0.46	0.45	69,600
August 11, 2025	0.46	0.46	0.46	0.46	0.46	0
August 08, 2025	0.45	0.46	0.46	0.46	0.43	111,000
August 07, 2025	0.45	0.45	0.45	0.46	0.42	290,000
August 06, 2025	0.46	0.45	0.45	0.46	0.43	510,000
August 05, 2025	0.44	0.46	0.46	0.46	0.42	358,000
August 04, 2025	0.41	0.44	0.44	0.45	0.39	2.26M
August 01, 2025	0.45	0.44	0.44	0.46	0.41	1.19M
July 31, 2025	0.44	0.44	0.44	0.45	0.44	908,000
July 30, 2025	0.48	0.48	0.48	0.49	0.45	179,000
July 29, 2025	0.46	0.48	0.48	0.48	0.46	1.18M
July 28, 2025	0.4	0.45	0.45	0.47	0.4	1.54M
July 25, 2025	0.4	0.4	0.4	0.4	0.39	2.18M
July 24, 2025	0.4	0.4	0.4	0.4	0.38	927,000
July 23, 2025	0.4	0.4	0.4	0.4	0.39	1.1M
July 22, 2025	0.39	0.4	0.4	0.42	0.37	2M
July 21, 2025	0.4	0.39	0.39	0.4	0.38	598,000
July 18, 2025	0.4	0.4	0.4	0.4	0.39	45,000
July 17, 2025	0.39	0.39	0.39	0.39	0.39	214,600
July 16, 2025	0.38	0.39	0.39	0.4	0.38	2M
July 15, 2025	0.37	0.38	0.38	0.4	0.36	1.45M
July 14, 2025	0.34	0.36	0.36	0.38	0.33	527,000
July 11, 2025	0.34	0.34	0.34	0.34	0.33	91,000
July 10, 2025	0.35	0.34	0.34	0.35	0.34	521,000
July 09, 2025	0.35	0.35	0.35	0.35	0.34	528,000
July 08, 2025	0.34	0.35	0.35	0.35	0.34	197,000
July 07, 2025	0.35	0.35	0.35	0.35	0.34	102,000

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