Lemo Services Co., Ltd: H

• Key Data

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

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-01-26	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	9.23%
2026-01-12	0	40.10	40.08	40.24	32.68	43.90	295,302	11,330,212	38.368	40.10	40.08	40.24	32.68	43.90	295,302	38.368	23.38%
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	-5.30%
2026-01-02	0	37.00	37.00	37.46	37.00	39.50	289,400	10,987,418	37.966	37.00	37.00	37.46	37.00	39.50	289,400	37.966	-2.01%
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	43.714	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

Back to top

---