Lemo Services Co., Ltd (HKG:2539)
Hong Kong · Delayed Price · Currency is HKD 9.31
+0.30 (3.27%)
Sep 4, 2026, 3:58 PM HKT
Lemo Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2026 | 12.30 | 12.30 | 11.00 | 11.39 | 11.39 | -0.96% | 5,700 |
| Aug 10, 2026 | 11.60 | 12.03 | 11.40 | 11.50 | 11.50 | -2.46% | 10,600 |
| Aug 7, 2026 | 12.00 | 12.00 | 11.57 | 11.79 | 11.79 | -2.24% | 19,600 |
| Aug 6, 2026 | 12.12 | 12.12 | 12.06 | 12.06 | 12.06 | -0.99% | 400 |
| Aug 5, 2026 | 12.07 | 12.59 | 12.00 | 12.18 | 12.18 | 1.50% | 18,800 |
| Aug 4, 2026 | 12.90 | 12.91 | 12.00 | 12.00 | 12.00 | -9.02% | 40,000 |
| Aug 3, 2026 | 13.39 | 13.49 | 12.80 | 13.19 | 13.19 | 1.46% | 9,000 |
| Jul 31, 2026 | 13.27 | 13.27 | 13.00 | 13.00 | 13.00 | 0.85% | 3,000 |
| Jul 30, 2026 | 14.00 | 14.00 | 12.70 | 12.89 | 12.89 | -4.45% | 2,100 |
| Jul 29, 2026 | 11.81 | 13.74 | 11.54 | 13.49 | 13.49 | 15.10% | 12,400 |
| Jul 28, 2026 | 12.45 | 12.46 | 11.33 | 11.72 | 11.72 | -5.64% | 12,500 |
| Jul 27, 2026 | 11.90 | 12.45 | 11.65 | 12.42 | 12.42 | 3.50% | 41,500 |
| Jul 24, 2026 | 10.31 | 12.46 | 9.90 | 12.00 | 12.00 | 16.50% | 33,700 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -3.29% | 8,100 |
| Jul 22, 2026 | 9.99 | 11.30 | 9.99 | 10.65 | 10.65 | 6.61% | 11,800 |
| Jul 21, 2026 | 9.33 | 10.00 | 9.33 | 9.99 | 9.99 | 3.20% | 5,000 |
| Jul 20, 2026 | 9.13 | 9.71 | 8.81 | 9.68 | 9.68 | 6.02% | 14,400 |
| Jul 17, 2026 | 9.79 | 9.79 | 9.09 | 9.13 | 9.13 | -6.65% | 9,800 |
| Jul 16, 2026 | 9.01 | 9.95 | 9.01 | 9.78 | 9.78 | 8.55% | 12,000 |
| Jul 15, 2026 | 8.18 | 10.31 | 8.18 | 9.01 | 9.01 | 18.24% | 96,600 |
| Jul 14, 2026 | 7.94 | 7.94 | 7.61 | 7.62 | 7.62 | -4.03% | 9,700 |
| Jul 13, 2026 | 7.60 | 7.98 | 7.59 | 7.94 | 7.94 | -2.22% | 41,500 |
| Jul 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 500 |
| Jul 9, 2026 | 8.15 | 8.15 | 7.45 | 8.14 | 8.14 | 2.78% | 14,200 |
| Jul 8, 2026 | 7.52 | 7.94 | 7.52 | 7.92 | 7.92 | 8.20% | 3,700 |
| Jul 7, 2026 | 7.72 | 7.72 | 7.20 | 7.32 | 7.32 | -5.18% | 5,700 |
| Jul 6, 2026 | 7.46 | 8.10 | 7.46 | 7.72 | 7.72 | 3.49% | 4,500 |
| Jul 3, 2026 | 7.22 | 7.34 | 7.02 | 7.46 | 7.46 | 3.47% | 18,700 |
| Jul 2, 2026 | 7.05 | 7.38 | 7.05 | 7.21 | 7.21 | 4.34% | 16,200 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.90 | 6.91 | 6.91 | -3.76% | 21,000 |
| Jun 29, 2026 | 7.10 | 7.18 | 6.91 | 7.18 | 7.18 | 0.84% | 3,600 |
| Jun 26, 2026 | 7.19 | 7.20 | 6.53 | 7.12 | 7.12 | -1.11% | 32,900 |