Lianhua Supermarket Holdings Co., Ltd. (HKG:0980)
Hong Kong · Delayed Price · Currency is HKD 0.4050
+0.0150 (3.85%)
Sep 8, 2025, 4:08 PM HKT
HKG:0980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 3.85% | 262,000 |
| Sep 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -3.70% | 49,000 |
| Sep 4, 2025 | 0.39 | 0.43 | 0.38 | 0.41 | 0.41 | 5.19% | 647,000 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -4.94% | 349,000 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 262,000 |
| Sep 1, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 421,000 |
| Aug 29, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 85,000 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 52,000 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 91,000 |
| Aug 26, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 1,559,000 |
| Aug 25, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 182,000 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 151,000 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 339,000 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 186,000 |
| Aug 19, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 485,000 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 395,000 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -3.30% | 173,000 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.41 | 0.46 | 0.46 | - | 274,000 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | - | 145,000 |
| Aug 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 69,600 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 8, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 111,000 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | - | 290,000 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.10% | 510,000 |
| Aug 5, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 3.41% | 358,000 |
| Aug 4, 2025 | 0.41 | 0.45 | 0.39 | 0.44 | 0.44 | - | 2,255,000 |
| Aug 1, 2025 | 0.45 | 0.46 | 0.41 | 0.44 | 0.44 | - | 1,187,000 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -7.37% | 908,000 |
| Jul 30, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | -1.04% | 179,000 |
| Jul 29, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 6.67% | 1,182,400 |
| Jul 28, 2025 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | 13.92% | 1,537,000 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,176,000 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 927,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,096,800 |
| Jul 22, 2025 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | 3.90% | 1,995,000 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 598,000 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 45,000 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 214,600 |
| Jul 16, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.00% | 1,999,000 |
| Jul 15, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 4.17% | 1,452,000 |
| Jul 14, 2025 | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | 5.88% | 527,000 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 91,000 |
| Jul 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 521,000 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 528,000 |
| Jul 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 197,000 |
| Jul 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 102,000 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 64,000 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 117,000 |
| Jul 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 29,000 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 36,000 |