Lemo Services Co., Ltd: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02539 | 2025-12-03 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy