LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.830	0.830	0.820	0.820	0.777	1,290,000
2024-05-14	0.830	0.830	0.820	0.830	0.787	916,000
2024-05-13	0.830	0.830	0.820	0.830	0.787	456,000
2024-05-10	0.830	0.830	0.820	0.830	0.787	962,000
2024-05-09	0.820	0.830	0.820	0.830	0.787	846,000
2024-05-08	0.830	0.830	0.820	0.820	0.777	46,000
2024-05-07	0.830	0.830	0.810	0.820	0.777	382,000
2024-05-06	0.830	0.830	0.820	0.830	0.787	184,000
2024-05-03	0.830	0.840	0.830	0.830	0.787	1,582,000
2024-05-02	0.830	0.830	0.830	0.830	0.787	840,000
2024-04-30	0.830	0.830	0.830	0.830	0.787	24,000
2024-04-29	0.810	0.830	0.810	0.830	0.787	108,000
2024-04-26	0.810	0.810	0.810	0.810	0.768	100,000
2024-04-25	0.810	0.810	0.800	0.800	0.758	64,000
2024-04-24	0.810	0.810	0.800	0.810	0.768	244,000
2024-04-23	0.820	0.830	0.800	0.800	0.758	68,000
2024-04-22	0.820	0.820	0.820	0.820	0.777	24,000
2024-04-19	0.810	0.810	0.800	0.800	0.758	304,000
2024-04-18	0.820	0.820	0.820	0.820	0.777	20,000
2024-04-17	0.810	0.820	0.800	0.820	0.777	266,000
2024-04-16	0.820	0.820	0.820	0.820	0.777	64,000
2024-04-15	0.850	0.850	0.850	0.850	0.806	2,000
2024-04-12	0.840	0.840	0.830	0.830	0.787	206,000
2024-04-11	0.840	0.840	0.840	0.840	0.796	40,000
2024-04-10	0.850	0.850	0.830	0.840	0.796	94,000
2024-04-09	0.840	0.840	0.830	0.830	0.787	76,000
2024-04-08	0.830	0.840	0.830	0.830	0.787	168,000
2024-04-05	0.830	0.830	0.820	0.830	0.787	238,000
2024-04-03	0.830	0.840	0.820	0.820	0.777	670,000
2024-04-02	0.890	0.890	0.810	0.840	0.796	1,716,000
2024-03-28	0.910	0.910	0.880	0.890	0.844	358,000
2024-03-27	0.940	0.940	0.860	0.910	0.863	1,698,000
2024-03-26	0.960	0.980	0.940	0.970	0.920	830,000
2024-03-25	0.940	0.950	0.940	0.940	0.891	426,000
2024-03-22	0.950	0.950	0.930	0.940	0.891	530,000
2024-03-21	0.960	0.960	0.950	0.950	0.901	404,000
2024-03-20	0.940	0.960	0.940	0.940	0.891	178,000
2024-03-19	0.940	0.940	0.930	0.940	0.891	230,000
2024-03-18	0.940	0.960	0.940	0.950	0.901	146,000
2024-03-15	0.930	0.970	0.930	0.970	0.920	240,000
2024-03-14	0.950	0.950	0.940	0.950	0.901	276,000
2024-03-13	0.960	0.960	0.950	0.950	0.901	18,000
2024-03-12	0.960	0.960	0.950	0.960	0.910	260,000
2024-03-11	0.960	0.960	0.960	0.960	0.910	10,000
2024-03-08	0.960	0.960	0.950	0.960	0.910	166,000
2024-03-07	0.950	0.950	0.950	0.950	0.901	88,000
2024-03-06	0.970	0.970	0.950	0.950	0.901	6,000
2024-03-05	0.940	0.960	0.940	0.960	0.910	20,000
2024-03-04	0.980	0.980	0.940	0.950	0.901	80,000
2024-03-01	0.990	0.990	0.970	0.980	0.929	80,000
2024-02-29	0.990	0.990	0.970	0.980	0.929	46,000
2024-02-28	0.980	0.990	0.970	0.980	0.929	1,378,000
2024-02-27	0.960	0.960	0.960	0.960	0.910	78,000
2024-02-26	0.960	0.970	0.960	0.960	0.910	80,000
2024-02-23	0.950	0.970	0.950	0.970	0.920	142,000
2024-02-22	0.950	0.970	0.950	0.960	0.910	432,000
2024-02-21	0.900	0.950	0.900	0.940	0.891	112,000
2024-02-20	0.910	0.920	0.910	0.920	0.872	116,000
2024-02-19	0.900	0.920	0.900	0.920	0.872	144,000
2024-02-16	0.910	0.930	0.910	0.930	0.882	212,000

← NewerPage 11 of 21 · 1,234 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.