Lemo Services Co., Ltd (HKG:2539)
Hong Kong · Delayed Price · Currency is HKD 11.39
-0.11 (-0.96%)
Aug 11, 2026, 6:13 PM HKT
Lemo Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.21 | 8.21 | 7.07 | 7.20 | 7.20 | -13.25% | 55,700 |
| Jun 24, 2026 | 9.06 | 9.94 | 8.00 | 8.30 | 8.30 | -14.96% | 61,900 |
| Jun 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1,200 |
| Jun 22, 2026 | 10.22 | 10.22 | 9.00 | 9.76 | 9.76 | -4.69% | 122,000 |
| Jun 18, 2026 | 11.51 | 11.51 | 10.03 | 10.24 | 10.24 | -12.48% | 48,100 |
| Jun 17, 2026 | 11.99 | 12.04 | 11.70 | 11.70 | 11.70 | 0.43% | 47,800 |
| Jun 16, 2026 | 11.92 | 11.95 | 11.63 | 11.65 | 11.65 | -3.16% | 21,900 |
| Jun 15, 2026 | 12.32 | 12.40 | 12.03 | 12.03 | 12.03 | -5.87% | 1,700 |
| Jun 12, 2026 | 12.80 | 12.81 | 12.80 | 12.78 | 12.78 | -0.16% | 11,800 |
| Jun 11, 2026 | 12.40 | 12.85 | 12.21 | 12.80 | 12.80 | -0.54% | 2,800 |
| Jun 10, 2026 | 12.55 | 13.22 | 12.03 | 12.87 | 12.87 | 2.47% | 10,800 |
| Jun 9, 2026 | 12.51 | 12.70 | 11.86 | 12.56 | 12.56 | -1.26% | 82,900 |
| Jun 8, 2026 | 13.25 | 13.80 | 12.46 | 12.72 | 12.72 | -4.00% | 62,400 |
| Jun 5, 2026 | 14.00 | 14.00 | 13.04 | 13.25 | 13.25 | -5.36% | 28,100 |
| Jun 4, 2026 | 14.69 | 14.69 | 14.00 | 14.00 | 14.00 | -4.70% | 11,700 |
| Jun 3, 2026 | 14.30 | 14.99 | 13.88 | 14.69 | 14.69 | 0.96% | 48,300 |
| Jun 2, 2026 | 14.56 | 14.98 | 14.55 | 14.55 | 14.55 | -1.56% | 2,100 |
| Jun 1, 2026 | 14.50 | 14.79 | 13.91 | 14.78 | 14.78 | - | 17,300 |