LHN LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01730  2017-12-29  2025-10-30  2025-11-05
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-04 2 2 - - - 0 4.540 - - - - 0 - 0.00%
2025-10-31 1 20 - - - 7,845,403 4.540 - - 4.510 5.440 1,597,181 4.9120 -15.93%
2025-09-30 0 22 5.400 5.400 - 3,676,965 5.400 5.400 - 4.750 6.220 666,824 5.5141 10.20%
2025-08-29 0 21 4.900 4.770 4.930 2,213,556 4.900 4.770 4.930 4.610 5.000 462,162 4.7896 5.38%
2025-07-31 0 22 4.650 4.600 4.720 12,892,379 4.650 4.600 4.720 3.880 5.390 2,704,437 4.7671 24.66%
2025-06-30 0 21 3.730 3.730 - 1,823,774 3.730 3.730 - 3.010 3.720 564,927 3.2283 23.92%
2025-05-30 0 20 3.070 - 3.150 470,060 3.010 - 3.088 2.549 2.990 161,150 2.9169 14.13%
2025-04-30 0 19 2.690 2.550 2.900 616,700 2.637 2.500 2.843 2.128 2.735 248,656 2.4801 0.69%
2025-03-31 0 21 2.740 - - 211,600 2.619 - - 2.581 2.686 79,504 2.6615 2.62%
2025-02-28 0 20 2.670 2.510 - 1,414,180 2.552 2.399 - 2.552 2.954 500,332 2.8265 -7.06%
2025-01-28 0 19 2.930 - 2.930 942,480 2.746 - 2.746 2.540 2.746 358,493 2.6290 5.40%
2024-12-31 0 20 2.780 2.780 2.860 3,666,215 2.606 2.606 2.681 2.212 2.718 1,484,427 2.4698 18.30%
2024-11-29 0 21 2.350 2.350 2.430 3,901,440 2.203 2.203 2.278 1.884 2.306 1,796,732 2.1714 15.76%
2024-10-31 0 21 2.030 - - 960,740 1.903 - - 1.893 1.940 503,597 1.9078 -1.93%
2024-09-30 0 19 2.070 2.060 2.120 1,750,160 1.940 1.931 1.987 1.771 1.996 915,437 1.9118 10.11%
2024-08-30 0 22 1.880 1.880 2.160 37,000 1.762 1.762 2.024 1.734 1.734 21,339 1.7339 -0.53%
2024-07-31 0 22 1.890 1.890 2.000 53,140 1.771 1.771 1.875 1.771 1.781 29,874 1.7788 -0.53%
2024-06-28 0 19 1.900 1.800 1.940 11,522 1.781 1.687 1.818 1.781 1.809 6,404 1.7992 -2.16%
2024-05-31 0 21 1.942 - 2.160 117,560 1.820 - 2.024 1.629 1.866 68,116 1.7259 8.09%
2024-04-30 0 20 1.850 1.850 1.950 245,860 1.684 1.684 1.775 1.675 1.767 145,070 1.6948 -0.23%
2024-03-28 0 20 1.910 - 1.980 291,060 1.688 - 1.750 1.679 1.705 172,015 1.6921 -1.04%
2024-02-29 0 19 1.930 1.930 2.100 298,200 1.705 1.705 1.856 1.635 1.751 175,598 1.6982 -3.09%
2024-01-31 0 22 2.050 1.980 2.050 195,560 1.760 1.700 1.760 1.597 1.760 118,815 1.6459 7.89%
2023-12-29 0 19 1.900 1.900 1.960 239,880 1.631 1.631 1.683 1.520 1.631 151,431 1.5841 1.06%
2023-11-30 0 22 1.880 1.880 1.930 1,224,000 1.614 1.614 1.657 1.520 1.665 759,485 1.6116 6.82%
2023-10-31 0 20 1.760 1.740 - 3,404,380 1.511 1.494 - 1.416 1.597 2,224,873 1.5301 -3.30%
2023-09-29 0 19 1.820 1.820 1.890 11,393,120 1.562 1.562 1.623 1.468 1.665 7,389,839 1.5417 -1.62%
2023-08-31 0 23 1.850 1.850 1.880 6,886,260 1.588 1.588 1.614 1.580 1.803 4,177,170 1.6485 -11.90%
2023-07-31 0 20 2.100 2.100 2.150 31,538,480 1.803 1.803 1.846 1.683 1.871 18,139,120 1.7387 7.69%
2023-06-30 0 21 1.950 1.940 2.030 2,697,960 1.674 1.665 1.743 1.554 1.726 1,637,786 1.6473 10.17%
2023-05-31 0 21 1.770 1.750 1.770 30,019,240 1.520 1.502 1.520 1.273 1.614 25,088,540 1.1965 16.31%
2023-04-28 0 17 1.570 1.460 1.750 43,283,420 1.306 1.215 1.456 1.190 1.465 36,299,159 1.1924 -8.72%
2023-03-31 0 23 1.720 1.480 1.800 510,160 1.431 1.232 1.498 1.298 1.498 367,726 1.3873 -5.49%
2023-02-28 0 20 1.820 - 1.820 247,440 1.514 - 1.514 1.331 1.492 167,613 1.4763 2.04%
2023-01-31 0 18 1.840 1.740 1.840 315,360 1.484 1.404 1.484 1.452 1.492 213,231 1.4790 -1.08%
2022-12-30 0 20 1.860 1.710 1.860 163,400 1.500 1.379 1.500 1.299 1.565 114,054 1.4327 -4.12%
2022-11-30 0 22 1.940 - 1.940 287,600 1.565 - 1.565 0.540 1.597 215,711 1.3333 32.88%
2022-10-31 0 20 1.460 - 1.460 6,060 1.178 - 1.178 1.274 1.274 4,959 1.2221 -7.59%
2022-09-30 0 21 1.580 1.580 - 163,940 1.274 1.274 - 1.210 1.291 128,930 1.2715 -2.47%
2022-08-31 0 23 1.620 1.550 - 15,600 1.307 1.250 - 1.258 1.258 12,397 1.2584 -1.82%
2022-07-29 0 20 1.650 1.510 1.790 3,220 1.331 1.218 1.444 1.299 1.299 2,479 1.2987 -0.08%
2022-06-30 0 21 1.660 1.560 1.790 3,380 1.332 1.252 1.436 1.356 1.356 2,492 1.3562 -2.35%
2022-05-31 0 20 1.700 1.640 1.840 697,350 1.364 1.316 1.477 1.329 1.471 494,961 1.4089 -3.63%
2022-04-29 0 18 1.800 1.750 1.860 1,163,400 1.416 1.376 1.463 1.431 1.573 757,830 1.5352 -3.23%
2022-03-31 0 23 1.860 1.760 1.890 768,370 1.463 1.384 1.486 1.282 1.573 542,942 1.4152 0.00%
2022-02-28 0 17 1.860 1.660 1.860 197,820 1.463 1.306 1.463 1.350 1.463 144,003 1.3737 8.37%
2022-01-31 0 21 1.770 1.630 1.770 719,920 1.350 1.243 1.350 1.220 1.350 579,588 1.2421 -3.80%
2021-12-31 0 22 1.840 1.840 1.890 532,400 1.403 1.403 1.441 1.396 1.518 372,405 1.4296 -6.60%
2021-11-30 0 22 1.970 1.920 1.980 6,658,880 1.502 1.464 1.510 1.373 1.563 4,350,842 1.5305 4.23%
2021-10-29 0 18 1.890 1.890 1.990 3,078,100 1.441 1.441 1.518 1.350 1.525 2,134,771 1.4419 2.72%
2021-09-30 0 21 1.840 1.800 1.900 1,878,560 1.403 1.373 1.449 1.243 1.426 1,363,736 1.3775 -0.54%
2021-08-31 0 22 1.850 1.690 1.940 7,730,340 1.411 1.289 1.479 1.319 1.640 5,129,745 1.5070 -13.15%
2021-07-30 0 21 2.130 2.070 2.130 19,350,800 1.624 1.579 1.624 1.525 1.777 11,979,896 1.6153 4.93%
2021-06-30 0 21 2.030 1.990 2.040 28,863,400 1.548 1.518 1.556 1.220 1.601 19,532,896 1.4777 25.31%
2021-05-31 0 20 1.620 1.590 1.640 20,056,560 1.235 1.213 1.251 0.971 1.312 17,153,181 1.1693 23.47%
2021-04-30 0 19 1.350 1.340 1.350 10,750,780 1.001 0.993 1.001 0.741 1.052 11,951,692 0.8995 29.81%
2021-03-31 0 23 1.040 1.020 1.050 10,109,520 0.771 0.756 0.778 0.704 0.793 13,592,385 0.7438 6.12%
2021-02-26 0 18 0.980 0.970 1.000 3,750,200 0.726 0.719 0.741 0.719 0.815 4,985,688 0.7522 -1.33%
2021-01-29 0 20 1.050 1.040 1.060 4,941,240 0.736 0.729 0.743 0.694 0.785 6,715,688 0.7358 2.94%
2020-12-31 0 22 1.020 1.020 1.030 1,047,240 0.715 0.715 0.722 0.687 0.743 1,466,382 0.7142 -5.56%
2020-11-30 0 21 1.080 1.080 1.090 4,606,614 0.757 0.757 0.764 0.505 0.890 6,367,066 0.7235 50.00%
2020-10-30 0 18 0.720 0.710 0.720 803,340 0.505 0.498 0.505 0.456 0.526 1,620,438 0.4958 14.29%
2020-09-30 0 22 0.630 0.610 0.640 249,820 0.442 0.428 0.449 0.414 0.470 570,577 0.4378 -1.56%
2020-08-31 0 21 0.640 0.590 0.680 308,900 0.449 0.414 0.477 0.407 0.470 736,044 0.4197 6.67%
2020-07-31 0 22 0.600 0.540 0.740 622,100 0.421 0.379 0.519 0.337 0.554 1,546,263 0.4023 9.09%
2020-06-30 0 21 0.550 0.460 0.580 1,667,610 0.386 0.322 0.407 0.280 0.407 4,393,441 0.3796 7.84%
2020-05-29 0 20 0.510 0.480 0.520 226,790 0.358 0.337 0.365 0.235 0.379 663,651 0.3417 10.34%
2020-04-29 0 19 0.475 0.405 0.475 132,300 0.324 0.276 0.324 0.205 0.375 413,386 0.3200 -15.18%
2020-03-31 0 22 0.560 - 0.560 167,800 0.382 - 0.382 0.341 0.498 381,136 0.4403 -17.65%
2020-02-28 0 20 0.680 0.670 0.680 809,240 0.464 0.457 0.464 0.443 0.478 1,770,818 0.4570 -2.88%
2020-01-31 0 20 0.730 0.680 0.750 814,080 0.478 0.445 0.491 0.458 0.523 1,693,394 0.4807 2.82%
2019-12-31 0 20 0.710 0.690 0.790 171,860 0.465 0.451 0.517 0.432 0.550 375,970 0.4571 2.90%
2019-11-29 0 21 0.690 0.690 0.720 875,520 0.451 0.451 0.471 0.379 0.550 1,986,834 0.4407 7.81%
2019-10-31 0 21 0.640 0.560 0.660 259,120 0.419 0.366 0.432 0.373 0.438 641,900 0.4037 -4.48%
2019-09-30 0 21 0.670 0.610 0.670 276,980 0.438 0.399 0.438 0.399 0.445 657,183 0.4215 0.00%
2019-08-30 0 22 0.670 0.640 0.670 453,900 0.438 0.419 0.438 0.366 0.491 1,097,343 0.4136 -8.22%
2019-07-31 0 22 0.730 0.730 0.740 372,740 0.478 0.478 0.484 0.373 0.569 797,790 0.4672 -5.19%
2019-06-28 0 19 0.770 0.570 0.770 226,480 0.504 0.373 0.504 0.340 0.602 458,500 0.4940 -3.75%
2019-05-31 0 21 0.800 0.780 0.800 308,600 0.523 0.510 0.523 0.491 0.595 568,540 0.5428 -8.05%
2019-04-30 0 19 0.870 0.860 0.930 641,100 0.569 0.563 0.609 0.569 0.641 1,066,777 0.6010 -3.33%
2019-03-29 0 21 0.900 0.900 0.940 2,471,280 0.589 0.589 0.615 0.556 0.622 4,202,917 0.5880 0.00%
2019-02-28 0 17 0.900 0.860 0.910 2,178,060 0.589 0.563 0.595 0.563 0.648 3,472,374 0.6273 -4.26%
2019-01-31 0 22 0.940 0.930 0.940 1,136,780 0.615 0.609 0.615 0.556 0.648 1,895,134 0.5998 0.00%
2018-12-31 0 19 0.940 0.880 0.960 1,776,660 0.615 0.576 0.628 0.563 0.746 2,588,997 0.6862 -18.26%
2018-11-30 0 22 1.150 1.080 1.150 5,868,008 0.752 0.707 0.752 0.720 0.779 7,809,631 0.7514 -0.86%
2018-10-31 0 21 1.160 1.130 1.160 10,152,221 0.759 0.739 0.759 0.726 0.811 13,079,325 0.7762 -4.92%
2018-09-28 0 19 1.220 1.190 1.220 48,293,560 0.798 0.779 0.798 0.752 0.851 59,284,057 0.8146 -3.94%
2018-08-31 0 23 1.270 1.250 1.270 75,352,862 0.831 0.818 0.831 0.726 0.995 87,214,505 0.8640 11.40%
2018-07-31 0 21 1.140 1.140 1.150 107,200,850 0.746 0.746 0.752 0.556 0.916 137,756,342 0.7782 26.67%
2018-06-29 0 20 0.900 0.900 0.920 8,980,520 0.589 0.589 0.602 0.543 0.622 15,252,769 0.5888 1.12%
2018-05-31 0 21 0.890 0.890 0.900 8,725,566 0.582 0.582 0.589 0.576 0.687 13,571,296 0.6429 -13.59%
2018-04-30 0 19 1.030 1.020 1.060 11,801,103 0.674 0.667 0.694 0.602 0.759 17,675,949 0.6676 4.17%
2018-03-29 0 21 1.000 0.990 1.000 14,108,390 0.647 0.640 0.647 0.628 0.776 20,368,496 0.6927 -13.79%
2018-02-28 0 18 1.160 1.150 1.160 47,878,734 0.750 0.744 0.750 0.673 1.087 57,956,778 0.8261 -30.95%
2018-01-31 0 22 1.680 1.680 1.690 464,458,000 1.087 1.087 1.093 0.964 3.248 308,741,073 1.5044 -48.31%
2017-12-29 0 1 3.250 3.230 3.250 59,244,420 2.103 2.090 2.103 1.436 2.264 33,065,378 1.7917

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top