Lianhua Supermarket Holdings Co., Ltd. (LHUAF)
OTCMKTS · Delayed Price · Currency is USD
0.0495
+0.0297 (150.00%)
At close: Nov 12, 2025
LHUAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150.00% | 900 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.03% | 3,060 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -58.71% | 5,400 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 112.32% | 540 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -75.23% | 1,800 |
| Sep 10, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.00% | 200 |
| Aug 21, 2024 | 0.06 | 0.06 | 0.00 | 0.00 | 0.00 | -90.00% | 10,800 |
| Jun 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,800 |
| Jun 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.99% | 1,800 |
| May 20, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 192.75% | 200 |
| Mar 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.36% | 480 |
| Dec 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.43% | 800 |
| Dec 6, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -52.24% | 400 |
| Nov 27, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 325.00% | 1,800 |
| Nov 17, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -75.00% | 700 |
| Nov 16, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 10,700 |
| Jul 26, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 10,000 |
| Jun 14, 2023 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.91% | 5,000 |
| Jun 12, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 29.41% | 900 |
| Dec 16, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -39.72% | 18,000 |
| Apr 14, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.26% | 909 |
| Apr 1, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.09% | 1,800 |
| Mar 25, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.60% | 1,800 |
| Dec 21, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 900 |
| Dec 7, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.85% | 1,800 |
| Nov 23, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.54% | 800 |
| Oct 22, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.97% | 2,160 |
| Sep 22, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.07% | 4,600 |
| Jun 24, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.79% | 500 |
| Apr 1, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.61% | 1,000 |
| Mar 11, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 400 |
| Jan 22, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 164 |
| Jul 15, 2020 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,800 |
| Jul 9, 2020 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -19.05% | 5,000 |
| Jun 16, 2020 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 350 |
| Jun 1, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.92% | 100 |
| May 18, 2020 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.95% | 164 |
| May 8, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 |
| Apr 16, 2020 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 28.05% | 150 |
| Mar 12, 2020 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.53% | 900 |
| Mar 4, 2020 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 200 |
| Feb 4, 2020 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 600 |
| Jan 30, 2020 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,600 |
| Dec 18, 2019 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,260 |
| Dec 6, 2019 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,260 |
| Dec 5, 2019 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | 4,080 |
| Nov 29, 2019 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.71% | 1,116 |
| Oct 17, 2019 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.10% | 900 |
| Sep 19, 2019 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.02% | 480 |