Lemo Services Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02539  2025-12-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-27 0 17.10 16.91 17.10 16.80 17.20 16,800 287,517 17.114 17.10 16.91 17.10 16.80 17.20 16,800 17.114 0.59%
2026-03-26 0 17.00 17.00 17.07 16.90 17.85 25,400 447,189 17.606 17.00 17.00 17.07 16.90 17.85 25,400 17.606 -4.49%
2026-03-25 0 17.80 17.60 17.80 16.61 18.40 42,900 757,667 17.661 17.80 17.60 17.80 16.61 18.40 42,900 17.661 7.29%
2026-03-24 0 16.59 16.59 16.99 16.10 17.00 14,200 236,879 16.682 16.59 16.59 16.99 16.10 17.00 14,200 16.682 2.98%
2026-03-23 0 16.11 16.11 16.70 16.10 17.47 31,500 529,922 16.823 16.11 16.11 16.70 16.10 17.47 31,500 16.823 -7.73%
2026-03-20 0 17.46 17.46 18.00 17.20 18.46 37,200 660,914 17.767 17.46 17.46 18.00 17.20 18.46 37,200 17.767 -0.34%
2026-03-19 0 17.52 17.52 17.83 16.58 18.10 32,200 563,985 17.515 17.52 17.52 17.83 16.58 18.10 32,200 17.515 3.12%
2026-03-18 0 16.99 16.83 16.99 16.07 16.99 52,400 865,613 16.519 16.99 16.83 16.99 16.07 16.99 52,400 16.519 2.97%
2026-03-17 0 16.50 16.50 16.90 16.21 17.19 29,700 494,321 16.644 16.50 16.50 16.90 16.21 17.19 29,700 16.644 0.06%
2026-03-16 0 16.49 16.00 16.50 15.71 16.99 43,100 707,852 16.424 16.49 16.00 16.50 15.71 16.99 43,100 16.423 -0.54%
2026-03-13 0 16.58 16.58 16.75 15.01 17.48 38,000 623,220 16.401 16.58 16.58 16.75 15.01 17.48 38,000 16.401 -5.47%
2026-03-12 0 17.54 16.87 17.54 16.66 17.69 47,300 800,387 16.922 17.54 16.87 17.54 16.66 17.69 47,300 16.922 1.27%
2026-03-11 0 17.32 17.32 17.57 17.30 17.75 17,400 305,956 17.584 17.32 17.32 17.57 17.30 17.75 17,400 17.584 -2.26%
2026-03-10 0 17.72 17.35 17.72 17.30 18.24 50,300 883,272 17.560 17.72 17.35 17.72 17.30 18.24 50,300 17.560 -2.05%
2026-03-09 0 18.09 17.50 18.09 17.30 18.55 82,800 1,480,563 17.881 18.09 17.50 18.09 17.30 18.55 82,800 17.881 -3.98%
2026-03-06 0 18.84 18.84 19.02 18.70 19.50 17,100 325,297 19.023 18.84 18.84 19.02 18.70 19.50 17,100 19.023 0.27%
2026-03-05 0 18.79 18.65 18.79 18.59 19.50 32,600 619,550 19.005 18.79 18.65 18.79 18.59 19.50 32,600 19.005 2.01%
2026-03-04 0 18.42 18.42 18.48 16.61 18.48 81,800 1,410,896 17.248 18.42 18.42 18.48 16.61 18.48 81,800 17.248 5.86%
2026-03-03 0 17.40 17.30 17.40 17.30 18.25 49,000 867,455 17.703 17.40 17.30 17.40 17.30 18.25 49,000 17.703 -4.76%
2026-03-02 0 18.27 18.27 18.28 17.84 18.60 59,700 1,091,186 18.278 18.27 18.27 18.28 17.84 18.60 59,700 18.278 -3.44%
2026-02-27 0 18.92 18.92 18.93 18.50 19.00 25,500 479,208 18.793 18.92 18.92 18.93 18.50 19.00 25,500 18.792 -1.46%
2026-02-26 0 19.20 18.81 19.20 18.78 19.40 25,900 494,759 19.103 19.20 18.81 19.20 18.78 19.40 25,900 19.103 -1.08%
2026-02-25 0 19.41 18.81 19.46 18.51 19.50 61,400 1,172,328 19.093 19.41 18.81 19.46 18.51 19.50 61,400 19.093 0.67%
2026-02-24 0 19.28 18.63 19.28 18.00 19.39 115,800 2,138,877 18.470 19.28 18.63 19.28 18.00 19.39 115,800 18.470 -0.57%
2026-02-23 0 19.39 19.39 19.40 18.80 19.59 41,500 796,675 19.197 19.39 19.39 19.40 18.80 19.59 41,500 19.197 2.59%
2026-02-20 0 18.90 18.90 18.96 18.70 19.88 178,400 3,402,750 19.074 18.90 18.90 18.96 18.70 19.88 178,400 19.074 -3.82%
2026-02-16 0 19.65 19.65 19.76 19.10 19.96 22,500 439,367 19.527 19.65 19.65 19.76 19.10 19.96 22,500 19.527 2.72%
2026-02-13 0 19.13 19.12 19.22 19.02 20.00 79,400 1,540,651 19.404 19.13 19.12 19.22 19.02 20.00 79,400 19.404 -5.20%
2026-02-12 0 20.18 20.12 20.18 18.00 22.50 379,000 7,801,493 20.584 20.18 20.12 20.18 18.00 22.50 379,000 20.584 12.11%
2026-02-11 0 18.00 18.00 18.09 17.90 18.70 194,600 3,535,613 18.169 18.00 18.00 18.09 17.90 18.70 194,600 18.169 -1.53%
2026-02-10 0 18.28 18.28 18.39 18.07 20.16 201,600 3,782,696 18.763 18.28 18.28 18.39 18.07 20.16 201,600 18.763 -9.33%
2026-02-09 0 20.16 20.16 20.32 16.82 21.50 594,800 11,087,082 18.640 20.16 20.16 20.32 16.82 21.50 594,800 18.640 7.01%
2026-02-06 0 18.84 18.84 18.85 17.79 20.20 822,500 15,559,773 18.918 18.84 18.84 18.85 17.79 20.20 822,500 18.918 -10.63%
2026-02-05 0 21.08 21.00 21.08 18.00 33.76 2,200,200 46,834,706 21.287 21.08 21.00 21.08 18.00 33.76 2,200,200 21.287 -39.77%
2026-02-04 0 35.00 34.90 35.00 33.62 40.12 378,600 13,705,112 36.200 35.00 34.90 35.00 33.62 40.12 378,600 36.199 -7.89%
2026-02-03 0 38.00 37.28 38.00 35.20 39.74 189,200 7,096,414 37.508 38.00 37.28 38.00 35.20 39.74 189,200 37.507 1.93%
2026-02-02 0 37.28 37.28 37.42 34.90 43.58 427,200 16,421,384 38.440 37.28 37.28 37.42 34.90 43.58 427,200 38.440 -13.10%
2026-01-30 0 42.90 42.02 42.90 41.80 43.50 313,400 13,255,824 42.297 42.90 42.02 42.90 41.80 43.50 313,400 42.297 2.14%
2026-01-29 0 42.00 42.00 42.02 41.00 44.98 458,700 19,693,726 42.934 42.00 42.00 42.02 41.00 44.98 458,700 42.934 -4.63%
2026-01-28 0 44.04 44.04 44.06 40.02 45.48 1,191,200 50,918,162 42.745 44.04 44.04 44.06 40.02 45.48 1,191,200 42.745 0.09%
2026-01-27 0 44.00 43.72 44.40 40.70 44.98 174,200 7,385,942 42.399 44.00 43.72 44.40 40.70 44.98 174,200 42.399 3.09%
2026-01-26 0 42.68 41.80 42.50 41.42 44.14 124,900 5,281,496 42.286 42.68 41.80 42.50 41.42 44.14 124,900 42.286 -3.22%
2026-01-23 0 44.10 44.10 44.14 41.80 46.28 108,600 4,697,596 43.256 44.10 44.10 44.14 41.80 46.28 108,600 43.256 -0.41%
2026-01-22 0 44.28 43.62 44.28 42.00 51.95 1,983,700 89,821,691 45.280 44.28 43.62 44.28 42.00 51.95 1,983,700 45.280 -1.60%
2026-01-21 0 45.00 45.00 46.80 39.40 46.50 183,700 8,117,216 44.187 45.00 45.00 46.80 39.40 46.50 183,700 44.187 15.38%
2026-01-20 0 39.00 38.88 39.40 38.16 39.58 11,918 466,704 39.160 39.00 38.88 39.40 38.16 39.58 11,918 39.160 2.25%
2026-01-19 0 38.14 38.14 38.50 37.00 39.06 69,800 2,623,702 37.589 38.14 38.14 38.50 37.00 39.06 69,800 37.589 -2.36%
2026-01-16 0 39.06 39.06 39.26 37.50 39.98 54,800 2,100,132 38.324 39.06 39.06 39.26 37.50 39.98 54,800 38.324 -2.11%
2026-01-15 0 39.90 39.90 40.50 39.22 43.20 43,700 1,766,054 40.413 39.90 39.90 40.50 39.22 43.20 43,700 40.413 -2.21%
2026-01-14 0 40.80 40.80 42.14 38.50 44.06 176,400 7,311,360 41.448 40.80 40.80 42.14 38.50 44.06 176,400 41.448 -6.85%
2026-01-13 0 43.80 43.32 43.80 40.00 48.52 343,300 15,615,072 45.485 43.80 43.32 43.80 40.00 48.52 343,300 45.485 34.77%
2026-01-09 0 32.50 32.50 32.90 31.04 33.08 87,300 2,803,146 32.109 32.50 32.50 32.90 31.04 33.08 87,300 32.109 0.00%
2026-01-08 0 32.50 32.20 32.46 32.06 33.76 349,000 11,332,870 32.472 32.50 32.20 32.46 32.06 33.76 349,000 32.472 -2.99%
2026-01-07 0 33.50 32.92 33.50 32.86 33.74 295,300 9,799,710 33.186 33.50 32.92 33.50 32.86 33.74 295,300 33.186 -0.24%
2026-01-06 0 33.58 33.00 33.58 32.08 37.00 535,900 18,576,194 34.664 33.58 33.00 33.58 32.08 37.00 535,900 34.664 -4.17%
2026-01-05 0 35.04 35.00 35.04 34.40 39.50 326,100 11,671,477 35.791 35.04 35.00 35.04 34.40 39.50 326,100 35.791 -7.20%
2025-12-31 0 37.76 37.24 37.76 35.00 38.88 30,500 1,132,204 37.121 37.76 37.24 37.76 35.00 38.88 30,500 37.121 2.28%
2025-12-30 0 36.92 36.60 37.46 36.40 43.00 634,500 24,106,816 37.993 36.92 36.60 37.46 36.40 43.00 634,500 37.993 -8.16%
2025-12-29 0 40.20 40.20 40.30 39.98 48.64 286,900 12,031,918 41.938 40.20 40.20 40.30 39.98 48.64 286,900 41.938 -10.59%
2025-12-24 0 44.96 44.00 44.96 42.40 45.40 27,100 1,184,662 43.715 44.96 44.00 44.96 42.40 45.40 27,100 43.714 2.18%
2025-12-23 0 44.00 43.84 44.00 42.96 51.75 441,200 20,765,857 47.067 44.00 43.84 44.00 42.96 51.75 441,200 47.067 -13.73%
2025-12-22 0 51.00 51.00 51.45 50.50 56.95 351,600 18,053,365 51.346 51.00 51.00 51.45 50.50 56.95 351,600 51.346 -4.85%
2025-12-19 0 53.60 52.80 53.60 50.50 59.90 415,000 22,623,355 54.514 53.60 52.80 53.60 50.50 59.90 415,000 54.514 -8.30%
2025-12-18 0 58.45 57.80 57.90 56.50 60.90 226,600 13,129,380 57.941 58.45 57.80 57.90 56.50 60.90 226,600 57.941 -4.02%
2025-12-17 0 60.90 60.50 60.90 59.30 61.65 38,300 2,319,815 60.570 60.90 60.50 60.90 59.30 61.65 38,300 60.570 -0.98%
2025-12-16 0 61.50 60.30 61.65 60.00 65.45 297,800 18,229,840 61.215 61.50 60.30 61.65 60.00 65.45 297,800 61.215 -5.02%
2025-12-15 0 64.75 63.30 64.75 60.45 64.80 76,200 4,721,065 61.956 64.75 63.30 64.75 60.45 64.80 76,200 61.956 3.02%
2025-12-12 0 62.85 62.85 63.95 62.50 66.60 113,400 7,248,910 63.923 62.85 62.85 63.95 62.50 66.60 113,400 63.923 -0.87%
2025-12-11 0 63.40 63.30 63.50 63.40 69.95 152,300 10,107,405 66.365 63.40 63.30 63.50 63.40 69.95 152,300 66.365 -4.95%
2025-12-10 0 66.70 66.55 68.30 64.00 73.50 174,400 11,836,290 67.869 66.70 66.55 68.30 64.00 73.50 174,400 67.869 -1.91%
2025-12-09 0 68.00 67.70 68.00 63.00 85.00 616,000 43,444,777 70.527 68.00 67.70 68.00 63.00 85.00 616,000 70.527 -19.81%
2025-12-08 0 84.80 82.85 84.80 57.40 84.80 512,600 35,741,630 69.726 84.80 82.85 84.80 57.40 84.80 512,600 69.726 47.86%
2025-12-05 0 57.35 57.00 57.35 51.15 57.40 129,100 6,969,720 53.987 57.35 57.00 57.35 51.15 57.40 129,100 53.987 8.21%
2025-12-04 0 53.00 53.00 53.10 50.25 59.00 272,500 14,778,220 54.232 53.00 53.00 53.10 50.25 59.00 272,500 54.232 -2.75%
2025-12-03 0 54.50 54.50 54.95 49.30 78.65 2,556,200 155,643,269 60.889 54.50 54.50 54.95 49.30 78.65 2,556,200 60.889

Webb-site Database - Powered By Linux Group

Back to top