LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.000	1.000	0.990	0.990	0.939	172,000
2023-11-15	1.010	1.010	1.000	1.000	0.948	142,000
2023-11-14	1.010	1.020	1.000	1.000	0.948	54,000
2023-11-13	1.010	1.010	1.010	1.010	0.957	0
2023-11-10	1.020	1.020	1.010	1.010	0.957	10,000
2023-11-09	1.000	1.030	1.000	1.030	0.976	28,000
2023-11-08	1.000	1.030	1.000	1.030	0.976	56,000
2023-11-07	1.010	1.020	1.000	1.000	0.948	276,000
2023-11-06	1.050	1.050	1.040	1.040	0.986	76,000
2023-11-03	1.020	1.040	1.010	1.040	0.986	64,000
2023-11-02	1.020	1.020	1.020	1.020	0.967	0
2023-11-01	1.030	1.030	1.020	1.020	0.967	60,000
2023-10-31	1.040	1.040	1.020	1.020	0.967	80,000
2023-10-30	1.050	1.060	1.020	1.040	0.986	44,000
2023-10-27	1.040	1.050	1.040	1.050	0.995	74,000
2023-10-26	1.030	1.050	1.030	1.040	0.986	48,000
2023-10-25	1.020	1.040	1.020	1.030	0.976	74,000
2023-10-24	1.010	1.030	1.010	1.020	0.967	110,000
2023-10-20	1.000	1.010	1.000	1.010	0.957	252,000
2023-10-19	1.020	1.020	0.990	1.010	0.957	444,000
2023-10-18	1.020	1.040	1.020	1.030	0.976	136,000
2023-10-17	1.040	1.050	1.030	1.030	0.976	136,000
2023-10-16	1.060	1.060	1.050	1.050	0.995	12,000
2023-10-13	1.060	1.060	1.050	1.060	1.005	100,000
2023-10-12	1.050	1.080	1.050	1.060	1.005	276,000
2023-10-11	1.040	1.050	1.040	1.050	0.995	354,000
2023-10-10	1.070	1.070	1.050	1.050	0.995	268,000
2023-10-09	1.070	1.070	1.050	1.070	1.014	96,000
2023-10-06	1.080	1.080	1.070	1.070	1.014	32,000
2023-10-05	1.070	1.070	1.060	1.070	1.014	138,000
2023-10-04	1.070	1.100	1.070	1.090	1.033	68,000
2023-10-03	1.060	1.070	1.060	1.070	1.014	4,000
2023-09-29	1.080	1.080	1.070	1.080	1.024	52,000
2023-09-28	1.060	1.080	1.060	1.080	1.024	119,970
2023-09-27	1.090	1.090	1.060	1.080	1.024	298,000
2023-09-26	1.100	1.100	1.080	1.090	1.033	536,000
2023-09-25	1.090	1.100	1.090	1.100	1.043	134,000
2023-09-22	1.110	1.120	1.100	1.120	1.062	254,000
2023-09-21	1.130	1.130	1.110	1.110	1.052	246,000
2023-09-20	1.120	1.130	1.080	1.130	1.071	120,000
2023-09-19	1.120	1.130	1.110	1.110	1.052	396,000
2023-09-18	1.130	1.130	1.120	1.130	1.071	146,000
2023-09-15	1.090	1.110	1.090	1.110	1.052	108,000
2023-09-14	1.140	1.140	1.060	1.100	1.043	340,000
2023-09-13	1.290	1.310	1.280	1.290	1.178	1,096,000
2023-09-12	1.300	1.310	1.280	1.290	1.178	440,000
2023-09-11	1.300	1.300	1.290	1.290	1.178	432,000
2023-09-07	1.280	1.300	1.280	1.280	1.169	388,000
2023-09-06	1.250	1.310	1.250	1.280	1.169	754,000
2023-09-05	1.270	1.270	1.250	1.270	1.160	278,000
2023-09-04	1.280	1.280	1.260	1.270	1.160	258,000
2023-08-31	1.260	1.270	1.250	1.250	1.141	344,000
2023-08-30	1.260	1.260	1.230	1.260	1.150	710,000
2023-08-29	1.260	1.290	1.220	1.250	1.141	3,170,000
2023-08-28	1.130	1.130	1.110	1.120	1.023	110,000
2023-08-25	1.100	1.100	1.100	1.100	1.004	2,000
2023-08-24	1.120	1.120	1.110	1.110	1.014	92,000
2023-08-23	1.100	1.100	1.090	1.090	0.995	36,000
2023-08-22	1.150	1.150	1.090	1.100	1.004	24,000
2023-08-21	1.120	1.120	1.080	1.080	0.986	20,030

← NewerPage 13 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.