LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.130	1.130	1.130	1.130	1.032	110,000
2023-08-17	1.120	1.130	1.120	1.130	1.032	170,000
2023-08-16	1.130	1.130	1.120	1.130	1.032	98,000
2023-08-15	1.140	1.140	1.130	1.130	1.032	110,000
2023-08-14	1.130	1.150	1.130	1.150	1.050	58,000
2023-08-11	1.150	1.150	1.120	1.150	1.050	344,000
2023-08-10	1.180	1.180	1.120	1.150	1.050	460,000
2023-08-09	1.120	1.190	1.120	1.160	1.059	864,000
2023-08-08	1.100	1.100	1.090	1.100	1.004	224,000
2023-08-07	1.080	1.100	1.070	1.100	1.004	380,000
2023-08-04	1.080	1.090	1.080	1.080	0.986	46,000
2023-08-03	1.070	1.090	1.070	1.070	0.977	58,000
2023-08-02	1.080	1.080	1.060	1.060	0.968	70,000
2023-08-01	1.080	1.080	1.070	1.070	0.977	100,000
2023-07-31	1.070	1.090	1.070	1.090	0.995	110,000
2023-07-28	1.090	1.090	1.060	1.070	0.977	152,000
2023-07-27	1.080	1.090	1.070	1.080	0.986	244,000
2023-07-26	1.090	1.090	1.080	1.090	0.995	42,000
2023-07-25	1.090	1.090	1.080	1.090	0.995	114,000
2023-07-24	1.090	1.090	1.090	1.090	0.995	60,000
2023-07-21	1.100	1.100	1.090	1.090	0.995	94,000
2023-07-20	1.090	1.110	1.090	1.110	1.014	12,000
2023-07-19	1.090	1.090	1.090	1.090	0.995	14,000
2023-07-18	1.090	1.120	1.060	1.090	0.995	172,000
2023-07-14	1.090	1.090	1.080	1.080	0.986	50,000
2023-07-13	1.090	1.090	1.080	1.090	0.995	132,000
2023-07-12	1.100	1.100	1.080	1.080	0.986	54,000
2023-07-11	1.110	1.110	1.100	1.100	1.004	218,000
2023-07-10	1.100	1.120	1.100	1.120	1.023	124,000
2023-07-07	1.070	1.090	1.060	1.090	0.995	188,000
2023-07-06	1.070	1.070	1.050	1.070	0.977	608,000
2023-07-05	1.090	1.090	1.070	1.070	0.977	12,000
2023-07-04	1.070	1.070	1.060	1.070	0.977	242,000
2023-07-03	1.060	1.060	1.060	1.060	0.968	0
2023-06-30	1.060	1.060	1.050	1.050	0.959	374,000
2023-06-29	1.090	1.090	1.050	1.060	0.968	562,000
2023-06-28	1.090	1.100	1.090	1.090	0.995	42,000
2023-06-27	1.100	1.100	1.090	1.090	0.995	60,000
2023-06-26	1.090	1.100	1.090	1.100	1.004	16,000
2023-06-23	1.090	1.120	1.090	1.090	0.995	212,000
2023-06-21	1.100	1.100	1.090	1.090	0.995	70,000
2023-06-20	1.100	1.100	1.100	1.100	1.004	36,000
2023-06-19	1.110	1.120	1.110	1.120	1.023	76,000
2023-06-16	1.110	1.120	1.110	1.110	1.014	202,000
2023-06-15	1.130	1.160	1.110	1.110	1.014	124,000
2023-06-14	1.120	1.140	1.110	1.110	1.014	172,000
2023-06-13	1.130	1.130	1.120	1.130	1.032	64,000
2023-06-12	1.130	1.140	1.120	1.140	1.041	80,000
2023-06-09	1.140	1.160	1.140	1.150	1.050	56,000
2023-06-08	1.200	1.220	1.200	1.200	1.025	404,000
2023-06-07	1.190	1.200	1.190	1.200	1.025	10,000
2023-06-06	1.200	1.230	1.200	1.210	1.033	146,000
2023-06-05	1.200	1.200	1.190	1.200	1.025	144,000
2023-06-02	1.190	1.200	1.190	1.200	1.025	20,000
2023-06-01	1.220	1.220	1.160	1.180	1.008	136,000
2023-05-31	1.180	1.180	1.160	1.170	0.999	108,000
2023-05-30	1.180	1.200	1.160	1.180	1.008	28,000
2023-05-29	1.180	1.180	1.160	1.180	1.008	134,000
2023-05-25	1.210	1.210	1.180	1.180	1.008	278,000
2023-05-24	1.220	1.220	1.180	1.210	1.033	222,000

← NewerPage 14 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.