LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.840	0.840	0.840	0.840	0.717	0
2022-11-21	0.840	0.860	0.830	0.840	0.717	134,000
2022-11-18	0.860	0.860	0.840	0.840	0.717	742,000
2022-11-17	0.860	0.860	0.860	0.860	0.734	0
2022-11-16	0.880	0.880	0.860	0.860	0.734	310,000
2022-11-15	0.870	0.880	0.870	0.880	0.752	118,000
2022-11-14	0.890	0.890	0.860	0.870	0.743	376,000
2022-11-11	0.880	0.880	0.870	0.880	0.752	416,000
2022-11-10	0.870	0.870	0.860	0.870	0.743	326,000
2022-11-09	0.900	0.900	0.880	0.880	0.752	146,000
2022-11-08	0.880	0.910	0.880	0.900	0.769	728,000
2022-11-07	0.870	0.880	0.860	0.880	0.752	356,000
2022-11-04	0.840	0.870	0.840	0.870	0.743	292,000
2022-11-03	0.870	0.870	0.870	0.870	0.743	0
2022-11-02	0.870	0.870	0.870	0.870	0.743	0
2022-11-01	0.870	0.880	0.860	0.870	0.743	80,000
2022-10-31	0.880	0.900	0.820	0.840	0.717	280,000
2022-10-28	0.890	0.890	0.880	0.880	0.752	256,000
2022-10-27	0.870	0.890	0.870	0.890	0.760	314,000
2022-10-26	0.890	0.890	0.880	0.880	0.752	310,000
2022-10-25	0.880	0.900	0.880	0.880	0.752	876,000
2022-10-24	0.880	0.900	0.880	0.900	0.769	552,000
2022-10-21	0.900	0.900	0.900	0.900	0.769	94,000
2022-10-20	0.900	0.900	0.880	0.900	0.769	492,000
2022-10-19	0.890	0.900	0.890	0.900	0.769	150,000
2022-10-18	0.900	0.900	0.890	0.890	0.760	172,000
2022-10-17	0.900	0.910	0.890	0.890	0.760	244,000
2022-10-14	0.910	0.910	0.900	0.900	0.769	114,000
2022-10-13	0.880	0.900	0.880	0.900	0.769	476,000
2022-10-12	0.880	0.880	0.880	0.880	0.752	98,000
2022-10-11	0.880	0.880	0.880	0.880	0.752	6,000
2022-10-10	0.890	0.910	0.880	0.890	0.760	92,000
2022-10-07	0.910	0.910	0.890	0.910	0.777	264,000
2022-10-06	0.910	0.920	0.910	0.910	0.777	56,000
2022-10-05	0.900	0.900	0.880	0.900	0.769	218,000
2022-10-03	0.920	0.920	0.870	0.880	0.752	204,000
2022-09-30	0.890	0.920	0.870	0.920	0.786	134,000
2022-09-29	0.890	0.890	0.870	0.870	0.743	150,000
2022-09-28	0.890	0.890	0.860	0.880	0.752	802,000
2022-09-27	0.910	0.920	0.900	0.900	0.769	386,000
2022-09-26	0.910	0.930	0.910	0.920	0.786	32,000
2022-09-23	0.920	0.920	0.910	0.910	0.777	102,000
2022-09-22	0.900	0.900	0.900	0.900	0.769	30,000
2022-09-21	0.920	0.920	0.920	0.920	0.786	12,000
2022-09-20	0.920	0.920	0.910	0.920	0.786	190,000
2022-09-19	0.900	0.920	0.900	0.910	0.777	254,000
2022-09-16	0.910	0.910	0.900	0.900	0.769	52,000
2022-09-15	0.900	0.910	0.900	0.910	0.777	98,000
2022-09-14	0.920	0.920	0.910	0.910	0.777	278,000
2022-09-13	0.940	0.940	0.920	0.920	0.786	64,000
2022-09-09	0.920	0.940	0.920	0.940	0.803	12,000
2022-09-08	0.910	0.910	0.900	0.900	0.769	62,000
2022-09-07	0.920	0.920	0.910	0.910	0.777	150,000
2022-09-06	0.920	0.920	0.920	0.920	0.786	0
2022-09-05	0.920	0.920	0.920	0.920	0.786	74,000
2022-09-02	0.910	0.930	0.910	0.920	0.786	88,000
2022-09-01	0.910	0.910	0.910	0.910	0.777	0
2022-08-31	0.920	0.920	0.910	0.910	0.777	256,000
2022-08-30	0.930	0.960	0.920	0.920	0.786	460,000
2022-08-29	0.950	0.960	0.940	0.960	0.820	616,000

← NewerPage 17 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.