LH Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.550	0.550	0.540	0.550	0.550	304,000
2024-08-09	0.560	0.560	0.550	0.550	0.550	286,000
2024-08-08	0.580	0.580	0.550	0.560	0.560	1,562,000
2024-08-07	0.600	0.600	0.580	0.580	0.580	378,000
2024-08-06	0.600	0.600	0.590	0.600	0.600	110,000
2024-08-05	0.610	0.620	0.600	0.600	0.600	106,000
2024-08-02	0.610	0.610	0.600	0.610	0.610	532,000
2024-08-01	0.610	0.610	0.600	0.610	0.610	54,000
2024-07-31	0.610	0.610	0.600	0.610	0.610	236,000
2024-07-30	0.610	0.610	0.610	0.610	0.610	0
2024-07-29	0.620	0.620	0.600	0.610	0.610	320,000
2024-07-26	0.620	0.630	0.600	0.620	0.620	316,000
2024-07-25	0.630	0.630	0.610	0.620	0.620	484,000
2024-07-24	0.630	0.630	0.610	0.630	0.630	734,000
2024-07-23	0.630	0.630	0.620	0.620	0.620	386,000
2024-07-22	0.660	0.660	0.610	0.620	0.620	1,062,000
2024-07-19	0.660	0.670	0.650	0.670	0.670	366,000
2024-07-18	0.690	0.690	0.660	0.670	0.670	660,000
2024-07-17	0.670	0.680	0.670	0.680	0.680	100,000
2024-07-16	0.670	0.670	0.670	0.670	0.670	4,000
2024-07-15	0.680	0.680	0.670	0.670	0.670	162,000
2024-07-12	0.680	0.680	0.660	0.670	0.670	254,000
2024-07-11	0.670	0.690	0.660	0.680	0.680	190,000
2024-07-10	0.680	0.680	0.670	0.680	0.680	134,000
2024-07-09	0.670	0.680	0.650	0.680	0.680	414,000
2024-07-08	0.690	0.690	0.670	0.680	0.680	970,000
2024-07-05	0.710	0.710	0.700	0.700	0.700	590,000
2024-07-04	0.720	0.730	0.710	0.710	0.710	268,000
2024-07-03	0.730	0.730	0.720	0.730	0.730	84,000
2024-07-02	0.730	0.740	0.710	0.740	0.740	196,000
2024-06-28	0.770	0.770	0.700	0.730	0.730	764,000
2024-06-27	0.750	0.770	0.750	0.770	0.770	348,000
2024-06-26	0.770	0.770	0.760	0.770	0.770	40,000
2024-06-25	0.770	0.770	0.750	0.750	0.750	22,000
2024-06-24	0.760	0.770	0.750	0.750	0.750	106,000
2024-06-21	0.790	0.790	0.770	0.770	0.770	22,000
2024-06-20	0.790	0.790	0.770	0.790	0.790	206,000
2024-06-19	0.780	0.790	0.780	0.790	0.790	264,000
2024-06-18	0.760	0.780	0.760	0.780	0.780	46,000
2024-06-17	0.780	0.780	0.750	0.760	0.760	28,000
2024-06-14	0.760	0.770	0.750	0.770	0.770	324,000
2024-06-13	0.780	0.780	0.750	0.770	0.770	238,000
2024-06-12	0.780	0.780	0.750	0.760	0.760	176,000
2024-06-11	0.790	0.790	0.750	0.780	0.780	556,000
2024-06-07	0.820	0.830	0.820	0.820	0.777	260,000
2024-06-06	0.820	0.820	0.820	0.820	0.777	60,000
2024-06-05	0.820	0.820	0.810	0.820	0.777	308,000
2024-06-04	0.830	0.830	0.820	0.820	0.777	210,000
2024-06-03	0.830	0.830	0.820	0.830	0.787	1,044,000
2024-05-31	0.820	0.820	0.810	0.820	0.777	166,000
2024-05-30	0.820	0.820	0.800	0.810	0.768	428,000
2024-05-29	0.820	0.830	0.820	0.820	0.777	126,000
2024-05-28	0.820	0.820	0.810	0.820	0.777	404,000
2024-05-27	0.830	0.830	0.820	0.830	0.787	82,000
2024-05-24	0.820	0.830	0.820	0.830	0.787	128,000
2024-05-23	0.820	0.830	0.820	0.820	0.777	262,000
2024-05-22	0.830	0.830	0.820	0.830	0.787	216,000
2024-05-21	0.820	0.820	0.810	0.820	0.777	398,000
2024-05-20	0.830	0.830	0.820	0.820	0.777	642,000
2024-05-17	0.830	0.830	0.820	0.820	0.777	1,058,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.0406 HKD
2023-09-14	0.0475 HKD
2023-06-09	0.0777 HKD
2022-06-14	0.0605 HKD
2021-09-09	0.0240 HKD
2021-06-07	0.1316 HKD
2019-09-09	0.0496 HKD
2019-06-24	0.0540 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.