LOVLOVISA HOLDINGS LIMITED05/30/2025
LAST:

 29.35
CHANGE:
 0.07
OPEN:
29.33
HIGH:
29.87
ASK:
29.98
VOLUME:
357,580
CHANGE(%):
0.24
PREV:
29.28
LOW:
29.03
BID:
28.80
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/2529.3329.8729.0329.35357,5800
05/29/2529.1929.6828.7529.28126,6590
05/28/2529.5030.1528.7528.92267,0740
05/27/2528.1129.1927.8729.14245,7390
05/26/2528.0028.3927.8927.9687,6570
05/23/2527.9528.2627.5427.88119,6650
05/22/2527.5627.8927.4127.79128,9810
05/21/2528.9528.9727.8627.95132,1190
05/20/2528.9329.0428.4028.70123,0880
05/19/2528.4929.1028.3628.71124,5030
FUNDAMENTALS
Sector:
Industry:
52wk range:20.23 - 38.29
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20