Lemo Services Co., Ltd (HKG:2539)
Hong Kong · Delayed Price · Currency is HKD 8.77
-0.01 (-0.11%)
Oct 22, 2026, 3:39 PM HKT
Lemo Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -0.11% | 4,300 |
| Oct 21, 2026 | 8.79 | 9.03 | 8.78 | 8.78 | 8.78 | 0.92% | 14,700 |
| Oct 20, 2026 | 9.09 | 9.14 | 8.70 | 8.70 | 8.70 | -1.42% | 15,900 |
| Oct 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | - |
| Oct 15, 2026 | 8.57 | 8.57 | 8.57 | 8.83 | 8.83 | 3.04% | 2,200 |
| Oct 14, 2026 | 8.32 | 8.32 | 8.32 | 8.57 | 8.57 | 3.76% | 700 |
| Oct 13, 2026 | 8.87 | 8.87 | 8.26 | 8.26 | 8.26 | -7.04% | 6,300 |
| Oct 12, 2026 | 8.63 | 9.00 | 8.63 | 8.88 | 8.88 | 2.96% | 5,200 |
| Oct 9, 2026 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | 2.74% | 1,500 |
| Oct 8, 2026 | 8.38 | 8.63 | 8.38 | 8.40 | 8.40 | 0.18% | 8,400 |
| Oct 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% | - |
| Oct 6, 2026 | 8.00 | 8.24 | 8.00 | 8.37 | 8.37 | -2.67% | 3,900 |
| Oct 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.93% | - |
| Sep 30, 2026 | 8.50 | 8.88 | 8.50 | 8.86 | 8.86 | 4.24% | 2,100 |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 28, 2026 | 8.52 | 8.78 | 8.52 | 8.50 | 8.50 | - | 1,200 |
| Sep 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 24, 2026 | 8.45 | 8.99 | 8.20 | 8.50 | 8.50 | 0.59% | 12,900 |
| Sep 23, 2026 | 9.17 | 9.17 | 8.15 | 8.45 | 8.45 | -3.32% | 5,000 |
| Sep 22, 2026 | 8.75 | 9.01 | 8.75 | 8.74 | 8.74 | 1.33% | 2,800 |
| Sep 21, 2026 | 8.63 | 8.63 | 8.62 | 8.63 | 8.63 | -4.17% | 6,100 |
| Sep 18, 2026 | 9.24 | 9.24 | 9.21 | 9.00 | 9.00 | 8.43% | 500 |
| Sep 17, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -5.68% | 5,700 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 15, 2026 | 8.58 | 8.80 | 8.58 | 8.80 | 8.80 | 2.74% | 3,200 |
| Sep 14, 2026 | 8.57 | 8.57 | 8.49 | 8.57 | 8.57 | -0.06% | 2,300 |
| Sep 11, 2026 | 8.50 | 8.69 | 8.42 | 8.57 | 8.57 | -1.04% | 12,500 |
| Sep 10, 2026 | 8.80 | 8.86 | 8.51 | 8.66 | 8.66 | -3.51% | 4,100 |
| Sep 9, 2026 | 9.03 | 9.03 | 9.00 | 8.98 | 8.98 | 0.90% | 900 |
| Sep 8, 2026 | 8.50 | 8.92 | 8.50 | 8.90 | 8.90 | 4.65% | 13,900 |
| Sep 7, 2026 | 9.31 | 9.31 | 8.50 | 8.50 | 8.50 | -8.70% | 23,300 |
| Sep 4, 2026 | 9.01 | 9.56 | 9.01 | 9.31 | 9.31 | 3.27% | 7,300 |
| Sep 3, 2026 | 9.10 | 9.28 | 9.01 | 9.02 | 9.02 | -4.25% | 7,900 |
| Sep 2, 2026 | 10.36 | 10.36 | 9.42 | 9.42 | 9.42 | 4.50% | 4,700 |
| Sep 1, 2026 | 8.75 | 9.00 | 8.75 | 9.01 | 9.01 | 2.97% | 5,500 |
| Aug 31, 2026 | 9.38 | 9.38 | 8.75 | 8.75 | 8.75 | -6.52% | 2,100 |
| Aug 28, 2026 | 9.62 | 9.62 | 9.13 | 9.36 | 9.36 | -2.70% | 14,600 |
| Aug 27, 2026 | 10.10 | 10.10 | 9.46 | 9.62 | 9.62 | -4.75% | 9,900 |
| Aug 26, 2026 | 9.99 | 10.20 | 9.99 | 10.10 | 10.10 | 1.00% | 6,900 |
| Aug 25, 2026 | 10.08 | 10.99 | 10.00 | 10.00 | 10.00 | -9.83% | 3,600 |
| Aug 24, 2026 | 11.10 | 11.10 | 11.10 | 11.09 | 11.09 | -0.36% | 800 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.14 | 11.13 | 11.13 | 2.20% | 3,500 |
| Aug 20, 2026 | 10.92 | 11.24 | 10.50 | 10.89 | 10.89 | -0.27% | 6,900 |
| Aug 19, 2026 | 10.99 | 11.34 | 10.60 | 10.92 | 10.92 | -0.91% | 4,100 |
| Aug 18, 2026 | 11.35 | 11.35 | 10.80 | 11.02 | 11.02 | -3.42% | 15,000 |
| Aug 17, 2026 | 10.41 | 10.41 | 10.41 | 11.41 | 11.41 | -1.04% | 200 |
| Aug 14, 2026 | 11.88 | 11.88 | 11.87 | 11.53 | 11.53 | -1.45% | 200 |
| Aug 13, 2026 | 10.80 | 11.76 | 10.80 | 11.70 | 11.70 | 2.81% | 2,900 |
| Aug 12, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | - |