Lianhua Supermarket Holdings Co., Ltd. Class H 0980
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.30000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 6.20K |
| 2026-09-30 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 63.00K |
| 2026-09-29 | HKD 0.31 | -3.12% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-28 | HKD 0.32 | -7.25% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 135.80K |
| 2026-09-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-24 | HKD 0.34 | +2.99% | HKD 0.37 | HKD 0.37 | HKD 0.31 | 7.00K |
| 2026-09-23 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-22 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-21 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-18 | HKD 0.34 | +9.68% | HKD 0.35 | HKD 0.35 | HKD 0.31 | 86.00K |
| 2026-09-17 | HKD 0.31 | -7.46% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 115.00K |
| 2026-09-16 | HKD 0.34 | -5.63% | HKD 0.34 | HKD 0.36 | HKD 0.33 | 765.00K |
| 2026-09-15 | HKD 0.35 | +4.41% | HKD 0.34 | HKD 0.38 | HKD 0.32 | 817.00K |
| 2026-09-14 | HKD 0.34 | -2.86% | HKD 0.33 | HKD 0.36 | HKD 0.33 | 19.80K |
| 2026-09-11 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-10 | HKD 0.35 | -7.89% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 662.00K |
| 2026-09-09 | HKD 0.38 | +7.04% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-08 | HKD 0.35 | +5.97% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-07 | HKD 0.34 | -4.29% | HKD 0.35 | HKD 0.42 | HKD 0.34 | 2.50M |
| 2026-09-04 | HKD 0.35 | +6.06% | HKD 0.33 | HKD 0.38 | HKD 0.32 | 839.00K |
| 2026-09-03 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-09-02 | HKD 0.33 | +8.20% | HKD 0.32 | HKD 0.34 | HKD 0.28 | 655.00K |
| 2026-09-01 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.34 | HKD 0.30 | 556.00K |
| 2026-08-31 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 396.00K |
| 2026-08-28 | HKD 0.31 | -4.55% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 19.00K |
| 2026-08-27 | HKD 0.33 | -8.33% | HKD 0.38 | HKD 0.38 | HKD 0.32 | 183.00K |
| 2026-08-26 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-25 | HKD 0.36 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.35 | 184.00K |
| 2026-08-24 | HKD 0.36 | +1.41% | HKD 0.33 | HKD 0.37 | HKD 0.33 | 60.00K |
| 2026-08-21 | HKD 0.35 | +5.97% | HKD 0.34 | HKD 0.38 | HKD 0.32 | 253.00K |
| 2026-08-20 | HKD 0.34 | +13.56% | HKD 0.31 | HKD 0.50 | HKD 0.31 | 1.85M |
| 2026-08-19 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-18 | HKD 0.29 | -1.67% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 15.00K |
| 2026-08-17 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-14 | HKD 0.30 | +3.45% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 523.00K |
| 2026-08-13 | HKD 0.29 | +3.57% | HKD 0.30 | HKD 0.32 | HKD 0.28 | 579.00K |
| 2026-08-12 | HKD 0.28 | +1.82% | HKD 0.31 | HKD 0.31 | HKD 0.27 | 11.00K |
| 2026-08-11 | HKD 0.28 | -8.33% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 602.00K |
| 2026-08-10 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-06 | HKD 0.31 | +15.09% | HKD 0.26 | HKD 0.33 | HKD 0.26 | 824.00K |
| 2026-08-05 | HKD 0.26 | -5.36% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 9.00K |
| 2026-08-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-03 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 203.00K |
| 2026-07-31 | HKD 0.29 | +3.51% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 519.00K |
| 2026-07-30 | HKD 0.28 | +1.79% | HKD 0.26 | HKD 0.31 | HKD 0.26 | 330.00K |
| 2026-07-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 13.00K |
| 2026-07-28 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 221.00K |
| 2026-07-27 | HKD 0.27 | +3.85% | HKD 0.27 | HKD 0.29 | HKD 0.27 | 320.00K |
| 2026-07-24 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 5.00K |
| 2026-07-23 | HKD 0.26 | -3.70% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 61.00K |
| 2026-07-22 | HKD 0.27 | -5.26% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 242.00K |
| 2026-07-21 | HKD 0.28 | +9.62% | HKD 0.27 | HKD 0.31 | HKD 0.26 | 330.00K |
| 2026-07-20 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 289.00K |
| 2026-07-17 | HKD 0.26 | -5.45% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 389.00K |
| 2026-07-16 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 34.00K |
| 2026-07-15 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-14 | HKD 0.29 | +5.36% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 512.00K |
| 2026-07-13 | HKD 0.28 | -15.15% | HKD 0.31 | HKD 0.32 | HKD 0.28 | 524.00K |
| 2026-07-10 | HKD 0.33 | +15.79% | HKD 0.28 | HKD 0.33 | HKD 0.27 | 381.00K |
| 2026-07-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-08 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-07 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.29 | HKD 0.26 | 34.00K |
| 2026-07-06 | HKD 0.28 | -1.79% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 121.00K |
| 2026-07-03 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 26.60K |
| 2026-07-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-30 | HKD 0.28 | +5.56% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 2.00K |
| 2026-06-29 | HKD 0.27 | -10.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 18.60K |
| 2026-06-26 | HKD 0.30 | +7.14% | HKD 0.27 | HKD 0.31 | HKD 0.26 | 6.80K |
| 2026-06-25 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.29 | HKD 0.27 | 3.00K |
| 2026-06-24 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-23 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-22 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 3.00K |
| 2026-06-18 | HKD 0.28 | -10.94% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 42.00K |
| 2026-06-17 | HKD 0.32 | 0.00% | HKD 0.28 | HKD 0.32 | HKD 0.28 | 448.00K |
| 2026-06-16 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-15 | HKD 0.32 | +10.34% | HKD 0.27 | HKD 0.34 | HKD 0.26 | 91.00K |
| 2026-06-12 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-11 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-10 | HKD 0.29 | +3.57% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 2.00K |
| 2026-06-09 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 7.00K |
| 2026-06-08 | HKD 0.28 | -5.17% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 48.00K |
| 2026-06-05 | HKD 0.29 | -6.45% | HKD 0.27 | HKD 0.31 | HKD 0.25 | 176.00K |
| 2026-06-04 | HKD 0.31 | -3.12% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 41.00K |
| 2026-06-03 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-02 | HKD 0.32 | +4.92% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-01 | HKD 0.31 | -4.69% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 2.00K |
| 2026-05-29 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-05-28 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 87.00K |
| 2026-05-27 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |