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
2026-06-08 0 12.72 12.72 13.25 12.46 13.80 62,400 831,627 13.327 12.72 12.72 13.25 12.46 13.80 62,400 13.327 -4.00%
2026-06-05 0 13.25 13.20 13.25 13.04 14.00 28,100 384,307 13.676 13.25 13.20 13.25 13.04 14.00 28,100 13.676 -5.36%
2026-06-04 0 14.00 14.00 14.52 14.00 14.69 11,700 164,438 14.055 14.00 14.00 14.52 14.00 14.69 11,700 14.055 -4.70%
2026-06-03 0 14.69 14.69 14.79 13.88 14.99 48,300 709,703 14.694 14.69 14.69 14.79 13.88 14.99 48,300 14.694 0.96%
2026-06-02 0 14.55 14.40 14.94 14.55 14.98 2,100 30,630 14.586 14.55 14.40 14.94 14.55 14.98 2,100 14.586 -1.56%
2026-06-01 0 14.78 13.91 14.70 13.91 14.79 17,300 251,117 14.515 14.78 13.91 14.70 13.91 14.79 17,300 14.515 0.00%
2026-05-29 0 14.78 13.72 14.78 13.71 14.78 20,000 287,792 14.390 14.78 13.72 14.78 13.71 14.78 20,000 14.390 1.58%
2026-05-28 0 14.55 13.99 14.12 13.89 14.90 24,300 345,795 14.230 14.55 13.99 14.12 13.89 14.90 24,300 14.230 -1.49%
2026-05-27 0 14.77 14.40 14.78 13.66 15.35 38,200 545,838 14.289 14.77 14.40 14.78 13.66 15.35 38,200 14.289 -0.07%
2026-05-26 0 14.78 14.72 14.98 14.64 15.07 50,800 750,281 14.769 14.78 14.72 14.98 14.64 15.07 50,800 14.769 -6.93%
2026-05-22 0 15.88 15.02 15.88 15.20 16.30 23,000 358,966 15.607 15.88 15.02 15.88 15.20 16.30 23,000 15.607 1.66%
2026-05-21 0 15.62 15.13 15.62 12.00 16.62 98,400 1,392,319 14.150 15.62 15.13 15.62 12.00 16.62 98,400 14.150 0.84%
2026-05-20 0 15.49 15.30 15.78 15.30 15.99 14,500 225,280 15.537 15.49 15.30 15.78 15.30 15.99 14,500 15.537 0.51%
2026-05-19 0 15.99 15.79 16.00 15.79 16.91 14,400 232,070 16.116 15.41 15.22 15.42 15.22 16.30 14,941 15.532 0.57%
2026-05-18 0 15.90 15.45 16.20 15.40 16.49 24,700 388,640 15.734 15.32 14.89 15.61 14.84 15.89 25,628 15.165 -0.56%
2026-05-15 0 15.99 15.63 16.00 15.63 16.18 12,600 200,061 15.878 15.41 15.06 15.42 15.06 15.59 13,073 15.303 -1.17%
2026-05-14 0 16.18 15.80 16.18 15.70 17.39 14,400 232,925 16.175 15.59 15.23 15.59 15.13 16.76 14,941 15.590 -4.54%
2026-05-13 0 16.95 16.26 16.45 16.25 17.00 12,800 210,387 16.436 16.34 15.67 15.85 15.66 16.38 13,281 15.841 -0.29%
2026-05-12 0 17.00 16.41 17.00 16.65 17.47 44,300 762,094 17.203 16.38 15.82 16.38 16.05 16.84 45,964 16.580 0.00%
2026-05-11 0 17.00 16.95 17.13 16.93 17.16 20,800 355,324 17.083 16.38 16.34 16.51 16.32 16.54 21,581 16.464 0.29%
2026-05-08 0 16.95 16.95 16.98 16.55 16.98 8,800 149,050 16.938 16.34 16.34 16.37 15.95 16.37 9,131 16.324 3.35%
2026-05-07 0 16.40 16.40 16.49 16.02 16.60 18,600 303,717 16.329 15.81 15.81 15.89 15.44 16.00 19,299 15.738 3.14%
2026-05-06 0 15.90 15.90 16.80 15.70 17.48 7,300 117,967 16.160 15.32 15.32 16.19 15.13 16.85 7,574 15.575 -4.85%
2026-05-05 0 16.71 16.71 17.12 16.65 17.17 6,200 104,157 16.800 16.10 16.10 16.50 16.05 16.55 6,433 16.191 -2.85%
2026-05-04 0 17.20 16.80 17.20 15.10 17.80 216,500 3,695,249 17.068 16.58 16.19 16.58 14.55 17.16 224,634 16.450 12.79%
2026-04-30 0 15.25 15.25 15.63 15.00 15.75 27,400 417,391 15.233 14.70 14.70 15.06 14.46 15.18 28,429 14.682 -0.91%
2026-04-29 0 15.39 15.39 15.75 15.23 15.93 125,800 1,929,958 15.341 14.83 14.83 15.18 14.68 15.35 130,526 14.786 1.25%
2026-04-28 0 15.20 15.20 15.58 15.00 16.20 30,100 473,241 15.722 14.65 14.65 15.02 14.46 15.61 31,231 15.153 -5.59%
2026-04-27 0 16.10 15.90 16.10 14.60 17.00 118,800 1,897,232 15.970 15.52 15.32 15.52 14.07 16.38 123,263 15.392 6.34%
2026-04-24 0 15.14 14.90 15.50 14.53 15.98 27,900 415,026 14.875 14.59 14.36 14.94 14.00 15.40 28,948 14.337 -0.59%
2026-04-23 0 15.23 15.23 15.45 15.23 15.75 12,400 190,469 15.360 14.68 14.68 14.89 14.68 15.18 12,866 14.804 -3.79%
2026-04-22 0 15.83 15.53 15.83 15.33 15.84 13,100 204,909 15.642 15.26 14.97 15.26 14.77 15.27 13,592 15.076 -0.06%
2026-04-21 0 15.84 15.52 15.84 15.32 16.10 34,300 540,997 15.773 15.27 14.96 15.27 14.77 15.52 35,589 15.201 2.19%
2026-04-20 0 15.50 15.50 15.84 15.50 15.85 3,800 59,661 15.700 14.94 14.94 15.27 14.94 15.28 3,943 15.132 -3.13%
2026-04-17 0 16.00 15.56 16.14 15.26 16.00 31,000 486,695 15.700 15.42 15.00 15.56 14.71 15.42 32,165 15.131 2.17%
2026-04-16 0 15.66 15.60 16.20 15.39 16.36 29,000 455,305 15.700 15.09 15.04 15.61 14.83 15.77 30,090 15.132 -1.51%
2026-04-15 0 15.90 15.90 15.98 15.75 15.97 16,700 264,602 15.844 15.32 15.32 15.40 15.18 15.39 17,327 15.271 0.63%
2026-04-14 0 15.80 15.79 15.80 15.79 16.20 26,000 412,995 15.884 15.23 15.22 15.23 15.22 15.61 26,977 15.309 0.00%
2026-04-13 0 15.80 15.80 16.26 15.00 16.00 71,000 1,108,973 15.619 15.23 15.23 15.67 14.46 15.42 73,667 15.054 -0.32%
2026-04-10 0 15.85 15.85 16.20 14.79 16.23 111,500 1,713,413 15.367 15.28 15.28 15.61 14.25 15.64 115,689 14.811 2.92%
2026-04-09 0 15.40 15.41 15.64 15.39 15.75 12,300 191,925 15.604 14.84 14.85 15.07 14.83 15.18 12,762 15.039 -2.22%
2026-04-08 0 15.75 15.70 15.95 15.00 16.10 51,800 808,492 15.608 15.18 15.13 15.37 14.46 15.52 53,746 15.043 2.61%
2026-04-02 0 15.35 15.35 15.70 15.01 15.70 162,000 2,521,080 15.562 14.79 14.79 15.13 14.47 15.13 168,086 14.999 0.20%
2026-04-01 0 15.32 15.32 15.58 15.26 16.62 12,800 203,968 15.935 14.77 14.77 15.02 14.71 16.02 13,281 15.358 -2.42%
2026-03-31 0 15.70 15.70 16.00 15.01 17.01 34,400 546,131 15.876 15.13 15.13 15.42 14.47 16.39 35,692 15.301 -5.99%
2026-03-30 0 16.70 16.50 17.10 16.60 16.70 7,700 128,374 16.672 16.10 15.90 16.48 16.00 16.10 7,989 16.068 -2.34%
2026-03-27 0 17.10 16.91 17.10 16.80 17.20 16,800 287,517 17.114 16.48 16.30 16.48 16.19 16.58 17,431 16.494 0.59%
2026-03-26 0 17.00 17.00 17.07 16.90 17.85 25,400 447,189 17.606 16.38 16.38 16.45 16.29 17.20 26,354 16.968 -4.49%
2026-03-25 0 17.80 17.60 17.80 16.61 18.40 42,900 757,667 17.661 17.16 16.96 17.16 16.01 17.73 44,512 17.022 7.29%
2026-03-24 0 16.59 16.59 16.99 16.10 17.00 14,200 236,879 16.682 15.99 15.99 16.37 15.52 16.38 14,733 16.078 2.98%
2026-03-23 0 16.11 16.11 16.70 16.10 17.47 31,500 529,922 16.823 15.53 15.53 16.10 15.52 16.84 32,683 16.214 -7.73%
2026-03-20 0 17.46 17.46 18.00 17.20 18.46 37,200 660,914 17.767 16.83 16.83 17.35 16.58 17.79 38,598 17.123 -0.34%
2026-03-19 0 17.52 17.52 17.83 16.58 18.10 32,200 563,985 17.515 16.89 16.89 17.18 15.98 17.44 33,410 16.881 3.12%
2026-03-18 0 16.99 16.83 16.99 16.07 16.99 52,400 865,613 16.519 16.37 16.22 16.37 15.49 16.37 54,369 15.921 2.97%
2026-03-17 0 16.50 16.50 16.90 16.21 17.19 29,700 494,321 16.644 15.90 15.90 16.29 15.62 16.57 30,816 16.041 0.06%
2026-03-16 0 16.49 16.00 16.50 15.71 16.99 43,100 707,852 16.423 15.89 15.42 15.90 15.14 16.37 44,719 15.829 -0.54%
2026-03-13 0 16.58 16.58 16.75 15.01 17.48 38,000 623,220 16.401 15.98 15.98 16.14 14.47 16.85 39,428 15.807 -5.47%
2026-03-12 0 17.54 16.87 17.54 16.66 17.69 47,300 800,387 16.922 16.90 16.26 16.90 16.06 17.05 49,077 16.309 1.27%
2026-03-11 0 17.32 17.32 17.57 17.30 17.75 17,400 305,956 17.584 16.69 16.69 16.93 16.67 17.11 18,054 16.947 -2.26%
2026-03-10 0 17.72 17.35 17.72 17.30 18.24 50,300 883,272 17.560 17.08 16.72 17.08 16.67 17.58 52,190 16.924 -2.05%
2026-03-09 0 18.09 17.50 18.09 17.30 18.55 82,800 1,480,563 17.881 17.43 16.87 17.43 16.67 17.88 85,911 17.234 -3.98%
2026-03-06 0 18.84 18.84 19.02 18.70 19.50 17,100 325,297 19.023 18.16 18.16 18.33 18.02 18.79 17,742 18.334 0.27%
2026-03-05 0 18.79 18.65 18.79 18.59 19.50 32,600 619,550 19.005 18.11 17.97 18.11 17.92 18.79 33,825 18.316 2.01%
2026-03-04 0 18.42 18.42 18.48 16.61 18.48 81,800 1,410,896 17.248 17.75 17.75 17.81 16.01 17.81 84,873 16.624 5.86%
2026-03-03 0 17.40 17.30 17.40 17.30 18.25 49,000 867,455 17.703 16.77 16.67 16.77 16.67 17.59 50,841 17.062 -4.76%
2026-03-02 0 18.27 18.27 18.28 17.84 18.60 59,700 1,091,186 18.278 17.61 17.61 17.62 17.19 17.93 61,943 17.616 -3.44%
2026-02-27 0 18.92 18.92 18.93 18.50 19.00 25,500 479,208 18.792 18.23 18.23 18.24 17.83 18.31 26,458 18.112 -1.46%
2026-02-26 0 19.20 18.81 19.20 18.78 19.40 25,900 494,759 19.103 18.50 18.13 18.50 18.10 18.70 26,873 18.411 -1.08%
2026-02-25 0 19.41 18.81 19.46 18.51 19.50 61,400 1,172,328 19.093 18.71 18.13 18.76 17.84 18.79 63,707 18.402 0.67%
2026-02-24 0 19.28 18.63 19.28 18.00 19.39 115,800 2,138,877 18.470 18.58 17.96 18.58 17.35 18.69 120,151 17.802 -0.57%
2026-02-23 0 19.39 19.39 19.40 18.80 19.59 41,500 796,675 19.197 18.69 18.69 18.70 18.12 18.88 43,059 18.502 2.59%
2026-02-20 0 18.90 18.90 18.96 18.70 19.88 178,400 3,402,750 19.074 18.22 18.22 18.27 18.02 19.16 185,102 18.383 -3.82%
2026-02-16 0 19.65 19.65 19.76 19.10 19.96 22,500 439,367 19.527 18.94 18.94 19.04 18.41 19.24 23,345 18.820 2.72%
2026-02-13 0 19.13 19.12 19.22 19.02 20.00 79,400 1,540,651 19.404 18.44 18.43 18.52 18.33 19.28 82,383 18.701 -5.20%
2026-02-12 0 20.18 20.12 20.18 18.00 22.50 379,000 7,801,493 20.584 19.45 19.39 19.45 17.35 21.69 393,239 19.839 12.11%
2026-02-11 0 18.00 18.00 18.09 17.90 18.70 194,600 3,535,613 18.169 17.35 17.35 17.43 17.25 18.02 201,911 17.511 -1.53%
2026-02-10 0 18.28 18.28 18.39 18.07 20.16 201,600 3,782,696 18.763 17.62 17.62 17.72 17.42 19.43 209,174 18.084 -9.33%
2026-02-09 0 20.16 20.16 20.32 16.82 21.50 594,800 11,087,082 18.640 19.43 19.43 19.58 16.21 20.72 617,146 17.965 7.01%
2026-02-06 0 18.84 18.84 18.85 17.79 20.20 822,500 15,559,773 18.918 18.16 18.16 18.17 17.15 19.47 853,401 18.233 -10.63%
2026-02-05 0 21.08 21.00 21.08 18.00 33.76 2,200,200 46,834,706 21.287 20.32 20.24 20.32 17.35 32.54 2,282,860 20.516 -39.77%
2026-02-04 0 35.00 34.90 35.00 33.62 40.12 378,600 13,705,112 36.199 33.73 33.64 33.73 32.40 38.67 392,824 34.889 -7.89%
2026-02-03 0 38.00 37.28 38.00 35.20 39.74 189,200 7,096,414 37.507 36.62 35.93 36.62 33.93 38.30 196,308 36.149 1.93%
2026-02-02 0 37.28 37.28 37.42 34.90 43.58 427,200 16,421,384 38.440 35.93 35.93 36.07 33.64 42.00 443,250 37.048 -13.10%
2026-01-30 0 42.90 42.02 42.90 41.80 43.50 313,400 13,255,824 42.297 41.35 40.50 41.35 40.29 41.92 325,174 40.765 2.14%
2026-01-29 0 42.00 42.00 42.02 41.00 44.98 458,700 19,693,726 42.934 40.48 40.48 40.50 39.52 43.35 475,933 41.379 -4.63%
2026-01-28 0 44.04 44.04 44.06 40.02 45.48 1,191,200 50,918,162 42.745 42.45 42.45 42.46 38.57 43.83 1,235,952 41.198 0.09%
2026-01-27 0 44.00 43.72 44.40 40.70 44.98 174,200 7,385,942 42.399 42.41 42.14 42.79 39.23 43.35 180,745 40.864 3.09%
2026-01-26 0 42.68 41.80 42.50 41.42 44.14 124,900 5,281,496 42.286 41.13 40.29 40.96 39.92 42.54 129,592 40.755 -3.22%
2026-01-23 0 44.10 44.10 44.14 41.80 46.28 108,600 4,697,596 43.256 42.50 42.50 42.54 40.29 44.60 112,680 41.690 -0.41%
2026-01-22 0 44.28 43.62 44.28 42.00 51.95 1,983,700 89,821,691 45.280 42.68 42.04 42.68 40.48 50.07 2,058,226 43.640 -1.60%
2026-01-21 0 45.00 45.00 46.80 39.40 46.50 183,700 8,117,216 44.187 43.37 43.37 45.11 37.97 44.82 190,601 42.587 15.38%
2026-01-20 0 39.00 38.88 39.40 38.16 39.58 11,918 466,704 39.160 37.59 37.47 37.97 36.78 38.15 12,366 37.742 2.25%
2026-01-19 0 38.14 38.14 38.50 37.00 39.06 69,800 2,623,702 37.589 36.76 36.76 37.11 35.66 37.65 72,422 36.228 -2.36%
2026-01-16 0 39.06 39.06 39.26 37.50 39.98 54,800 2,100,132 38.324 37.65 37.65 37.84 36.14 38.53 56,859 36.936 -2.11%
2026-01-15 0 39.90 39.90 40.50 39.22 43.20 43,700 1,766,054 40.413 38.46 38.46 39.03 37.80 41.64 45,342 38.950 -2.21%
2026-01-14 0 40.80 40.80 42.14 38.50 44.06 176,400 7,311,360 41.448 39.32 39.32 40.61 37.11 42.46 183,027 39.947 -6.85%
2026-01-13 0 43.80 43.32 43.80 40.00 48.52 343,300 15,615,072 45.485 42.21 41.75 42.21 38.55 46.76 356,198 43.838 9.23%
2026-01-12 0 40.10 40.08 40.24 32.68 43.90 295,302 11,330,212 38.368 38.65 38.63 38.78 31.50 42.31 306,396 36.979 23.38%
2026-01-09 0 32.50 32.50 32.90 31.04 33.08 87,300 2,803,146 32.109 31.32 31.32 31.71 29.92 31.88 90,580 30.947 0.00%
2026-01-08 0 32.50 32.20 32.46 32.06 33.76 349,000 11,332,870 32.472 31.32 31.03 31.28 30.90 32.54 362,112 31.297 -2.99%
2026-01-07 0 33.50 32.92 33.50 32.86 33.74 295,300 9,799,710 33.186 32.29 31.73 32.29 31.67 32.52 306,394 31.984 -0.24%
2026-01-06 0 33.58 33.00 33.58 32.08 37.00 535,900 18,576,194 34.664 32.36 31.81 32.36 30.92 35.66 556,033 33.408 -4.17%
2026-01-05 0 35.04 35.00 35.04 34.40 39.50 326,100 11,671,477 35.791 33.77 33.73 33.77 33.15 38.07 338,351 34.495 -5.30%
2026-01-02 0 37.00 37.00 37.46 37.00 39.50 289,400 10,987,418 37.966 35.66 35.66 36.10 35.66 38.07 300,273 36.591 -2.01%
2025-12-31 0 37.76 37.24 37.76 35.00 38.88 30,500 1,132,204 37.121 36.39 35.89 36.39 33.73 37.47 31,646 35.777 2.28%
2025-12-30 0 36.92 36.60 37.46 36.40 43.00 634,500 24,106,816 37.993 35.58 35.27 36.10 35.08 41.44 658,338 36.618 -8.16%
2025-12-29 0 40.20 40.20 40.30 39.98 48.64 286,900 12,031,918 41.938 38.74 38.74 38.84 38.53 46.88 297,679 40.419 -10.59%
2025-12-24 0 44.96 44.00 44.96 42.40 45.40 27,100 1,184,662 43.714 43.33 42.41 43.33 40.86 43.76 28,118 42.132 2.18%
2025-12-23 0 44.00 43.84 44.00 42.96 51.75 441,200 20,765,857 47.067 42.41 42.25 42.41 41.40 49.88 457,776 45.363 -13.73%
2025-12-22 0 51.00 51.00 51.45 50.50 56.95 351,600 18,053,365 51.346 49.15 49.15 49.59 48.67 54.89 364,809 49.487 -4.85%
2025-12-19 0 53.60 52.80 53.60 50.50 59.90 415,000 22,623,355 54.514 51.66 50.89 51.66 48.67 57.73 430,591 52.540 -8.30%
2025-12-18 0 58.45 57.80 57.90 56.50 60.90 226,600 13,129,380 57.941 56.33 55.71 55.80 54.45 58.69 235,113 55.843 -4.02%
2025-12-17 0 60.90 60.50 60.90 59.30 61.65 38,300 2,319,815 60.570 58.69 58.31 58.69 57.15 59.42 39,739 58.376 -0.98%
2025-12-16 0 61.50 60.30 61.65 60.00 65.45 297,800 18,229,840 61.215 59.27 58.12 59.42 57.83 63.08 308,988 58.999 -5.02%
2025-12-15 0 64.75 63.30 64.75 60.45 64.80 76,200 4,721,065 61.956 62.41 61.01 62.41 58.26 62.45 79,063 59.713 3.02%
2025-12-12 0 62.85 62.85 63.95 62.50 66.60 113,400 7,248,910 63.923 60.57 60.57 61.63 60.24 64.19 117,660 61.609 -0.87%
2025-12-11 0 63.40 63.30 63.50 63.40 69.95 152,300 10,107,405 66.365 61.10 61.01 61.20 61.10 67.42 158,022 63.962 -4.95%
2025-12-10 0 66.70 66.55 68.30 64.00 73.50 174,400 11,836,290 67.869 64.28 64.14 65.83 61.68 70.84 180,952 65.411 -1.91%
2025-12-09 0 68.00 67.70 68.00 63.00 85.00 616,000 43,444,777 70.527 65.54 65.25 65.54 60.72 81.92 639,143 67.974 -19.81%
2025-12-08 0 84.80 82.85 84.80 57.40 84.80 512,600 35,741,630 69.726 81.73 79.85 81.73 55.32 81.73 531,858 67.201 47.86%
2025-12-05 0 57.35 57.00 57.35 51.15 57.40 129,100 6,969,720 53.987 55.27 54.94 55.27 49.30 55.32 133,950 52.032 8.21%
2025-12-04 0 53.00 53.00 53.10 50.25 59.00 272,500 14,778,220 54.232 51.08 51.08 51.18 48.43 56.86 282,738 52.268 -2.75%
2025-12-03 0 54.50 54.50 54.95 49.30 78.65 2,556,200 155,643,269 60.889 52.53 52.53 52.96 47.51 75.80 2,652,234 58.684

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top