LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.210	1.240	1.190	1.240	1.059	280,000
2023-05-22	1.230	1.230	1.200	1.210	1.033	210,000
2023-05-19	1.220	1.220	1.220	1.220	1.042	0
2023-05-18	1.250	1.250	1.220	1.220	1.042	304,000
2023-05-17	1.250	1.260	1.250	1.250	1.067	42,000
2023-05-16	1.270	1.270	1.260	1.260	1.076	108,000
2023-05-15	1.260	1.260	1.260	1.260	1.076	104,000
2023-05-12	1.270	1.270	1.270	1.270	1.085	82,000
2023-05-11	1.270	1.270	1.270	1.270	1.085	32,000
2023-05-10	1.280	1.290	1.270	1.270	1.085	178,000
2023-05-09	1.280	1.290	1.270	1.280	1.093	62,000
2023-05-08	1.290	1.290	1.270	1.290	1.102	36,000
2023-05-05	1.260	1.290	1.260	1.280	1.093	32,000
2023-05-04	1.270	1.290	1.260	1.260	1.076	180,000
2023-05-03	1.260	1.270	1.260	1.270	1.085	26,000
2023-05-02	1.280	1.280	1.260	1.280	1.093	198,000
2023-04-28	1.290	1.290	1.260	1.280	1.093	64,000
2023-04-27	1.260	1.290	1.260	1.290	1.102	378,000
2023-04-26	1.260	1.290	1.260	1.280	1.093	94,000
2023-04-25	1.270	1.300	1.270	1.300	1.110	26,000
2023-04-24	1.300	1.320	1.280	1.300	1.110	168,000
2023-04-21	1.300	1.330	1.300	1.310	1.119	228,000
2023-04-20	1.300	1.310	1.290	1.310	1.119	16,000
2023-04-19	1.270	1.320	1.270	1.320	1.127	56,000
2023-04-18	1.320	1.330	1.280	1.330	1.136	276,000
2023-04-17	1.210	1.330	1.210	1.330	1.136	1,292,000
2023-04-14	1.270	1.280	1.240	1.260	1.076	322,000
2023-04-13	1.250	1.260	1.250	1.260	1.076	94,000
2023-04-12	1.220	1.260	1.220	1.250	1.067	374,000
2023-04-11	1.210	1.230	1.200	1.210	1.033	358,000
2023-04-06	1.210	1.210	1.200	1.210	1.033	328,000
2023-04-04	1.170	1.210	1.170	1.200	1.025	148,000
2023-04-03	1.150	1.190	1.150	1.190	1.016	90,000
2023-03-31	1.180	1.190	1.140	1.160	0.991	928,000
2023-03-30	1.270	1.270	1.170	1.200	1.025	924,000
2023-03-29	1.290	1.290	1.240	1.250	1.067	258,000
2023-03-28	1.290	1.300	1.230	1.260	1.076	2,874,000
2023-03-27	1.300	1.330	1.290	1.330	1.136	1,654,000
2023-03-24	1.290	1.290	1.280	1.290	1.102	186,000
2023-03-23	1.280	1.300	1.260	1.290	1.102	308,000
2023-03-22	1.300	1.300	1.260	1.280	1.093	106,000
2023-03-21	1.280	1.280	1.280	1.280	1.093	0
2023-03-20	1.300	1.310	1.270	1.280	1.093	144,000
2023-03-17	1.270	1.300	1.270	1.300	1.110	514,000
2023-03-16	1.270	1.280	1.270	1.270	1.085	112,000
2023-03-15	1.260	1.290	1.260	1.270	1.085	342,000
2023-03-14	1.260	1.280	1.260	1.260	1.076	52,000
2023-03-13	1.230	1.260	1.230	1.260	1.076	410,000
2023-03-10	1.260	1.270	1.210	1.250	1.067	322,000
2023-03-09	1.250	1.290	1.250	1.280	1.093	112,000
2023-03-08	1.280	1.280	1.250	1.250	1.067	662,000
2023-03-07	1.280	1.300	1.280	1.280	1.093	794,000
2023-03-06	1.270	1.280	1.270	1.280	1.093	350,000
2023-03-03	1.260	1.280	1.260	1.270	1.085	148,000
2023-03-02	1.260	1.280	1.260	1.260	1.076	178,000
2023-03-01	1.270	1.280	1.260	1.260	1.076	308,000
2023-02-28	1.260	1.270	1.250	1.260	1.076	156,000
2023-02-27	1.230	1.260	1.230	1.260	1.076	520,000
2023-02-24	1.200	1.220	1.200	1.220	1.042	230,000
2023-02-23	1.250	1.250	1.210	1.210	1.033	352,000

← NewerPage 15 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.