LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.270	1.270	1.170	1.260	1.076	828,000
2023-02-21	1.290	1.290	1.250	1.280	1.093	156,000
2023-02-20	1.260	1.320	1.260	1.290	1.102	1,700,000
2023-02-17	1.190	1.260	1.190	1.260	1.076	1,220,000
2023-02-16	1.200	1.210	1.190	1.190	1.016	508,000
2023-02-15	1.210	1.210	1.180	1.200	1.025	874,000
2023-02-14	1.180	1.210	1.140	1.210	1.033	2,246,000
2023-02-13	1.130	1.180	1.120	1.160	0.991	600,000
2023-02-10	1.140	1.140	1.110	1.130	0.965	238,000
2023-02-09	1.140	1.140	1.110	1.130	0.965	296,000
2023-02-08	1.150	1.160	1.150	1.150	0.982	200,000
2023-02-07	1.160	1.160	1.150	1.150	0.982	712,000
2023-02-06	1.160	1.190	1.130	1.160	0.991	1,736,000
2023-02-03	1.080	1.150	1.080	1.150	0.982	2,122,000
2023-02-02	1.080	1.090	1.070	1.080	0.922	172,000
2023-02-01	1.060	1.070	1.050	1.070	0.914	150,000
2023-01-31	1.060	1.060	1.060	1.060	0.905	204,000
2023-01-30	1.070	1.070	1.060	1.070	0.914	272,000
2023-01-27	1.080	1.090	1.070	1.080	0.922	266,000
2023-01-26	1.090	1.100	1.070	1.080	0.922	396,000
2023-01-20	1.110	1.110	1.080	1.090	0.931	280,000
2023-01-19	1.120	1.120	1.100	1.100	0.939	748,000
2023-01-18	1.080	1.110	1.080	1.110	0.948	2,178,000
2023-01-17	1.100	1.100	1.060	1.080	0.922	522,000
2023-01-16	1.020	1.090	1.020	1.080	0.922	6,178,000
2023-01-13	1.010	1.020	1.010	1.020	0.871	70,000
2023-01-12	1.020	1.020	1.010	1.020	0.871	92,000
2023-01-11	1.030	1.030	1.020	1.030	0.880	200,000
2023-01-10	1.040	1.040	1.020	1.030	0.880	368,000
2023-01-09	1.040	1.060	1.020	1.040	0.888	216,000
2023-01-06	1.050	1.070	1.030	1.040	0.888	294,000
2023-01-05	1.060	1.060	1.060	1.060	0.905	62,000
2023-01-04	1.070	1.070	1.060	1.060	0.905	216,000
2023-01-03	1.070	1.070	1.050	1.050	0.897	434,000
2022-12-30	1.090	1.090	1.050	1.070	0.914	264,000
2022-12-29	1.060	1.060	1.050	1.060	0.905	100,000
2022-12-28	1.040	1.090	1.040	1.070	0.914	998,000
2022-12-23	1.050	1.050	1.030	1.030	0.880	204,000
2022-12-22	1.030	1.060	1.030	1.050	0.897	238,000
2022-12-21	1.060	1.060	1.030	1.030	0.880	362,000
2022-12-20	1.050	1.050	1.020	1.050	0.897	368,000
2022-12-19	1.020	1.020	1.010	1.020	0.871	132,000
2022-12-16	1.040	1.070	1.030	1.030	0.880	558,000
2022-12-15	1.020	1.050	1.020	1.050	0.897	200,000
2022-12-14	1.070	1.070	1.020	1.020	0.871	486,000
2022-12-13	0.980	1.100	0.970	1.060	0.905	2,056,000
2022-12-12	0.940	0.970	0.940	0.970	0.828	114,000
2022-12-09	1.010	1.010	0.920	0.940	0.803	1,806,000
2022-12-08	0.950	1.010	0.940	1.010	0.863	892,000
2022-12-07	0.900	0.950	0.900	0.950	0.811	592,000
2022-12-06	0.900	0.910	0.890	0.900	0.769	310,000
2022-12-05	0.880	0.910	0.860	0.910	0.777	290,000
2022-12-02	0.860	0.860	0.850	0.860	0.734	48,000
2022-12-01	0.840	0.880	0.840	0.860	0.734	264,000
2022-11-30	0.850	0.850	0.840	0.850	0.726	142,000
2022-11-29	0.860	0.870	0.850	0.870	0.743	64,000
2022-11-28	0.850	0.880	0.850	0.870	0.743	14,000
2022-11-25	0.860	0.880	0.860	0.860	0.734	136,000
2022-11-24	0.880	0.880	0.870	0.870	0.743	100,000
2022-11-23	0.840	0.870	0.830	0.870	0.743	384,000

← NewerPage 16 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.