LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.940	0.940	0.940	0.940	0.803	110,000
2022-08-25	0.930	0.940	0.930	0.930	0.794	100,000
2022-08-24	0.930	0.950	0.910	0.920	0.786	282,000
2022-08-23	0.930	0.950	0.930	0.950	0.811	156,000
2022-08-22	0.920	0.950	0.920	0.930	0.794	492,000
2022-08-19	0.940	0.940	0.930	0.930	0.794	78,000
2022-08-18	0.940	0.940	0.930	0.930	0.794	58,000
2022-08-17	0.930	0.940	0.920	0.940	0.803	50,000
2022-08-16	0.950	0.960	0.930	0.930	0.794	72,000
2022-08-15	0.960	0.960	0.910	0.930	0.794	278,000
2022-08-12	0.940	0.960	0.940	0.960	0.820	248,000
2022-08-11	0.940	0.950	0.940	0.940	0.803	144,000
2022-08-10	0.930	0.930	0.920	0.920	0.786	222,000
2022-08-09	0.930	0.940	0.920	0.920	0.786	154,000
2022-08-08	0.930	0.930	0.920	0.930	0.794	152,000
2022-08-05	0.910	0.930	0.910	0.920	0.786	198,000
2022-08-04	0.920	0.920	0.920	0.920	0.786	46,000
2022-08-03	0.920	0.930	0.920	0.920	0.786	130,000
2022-08-02	0.920	0.920	0.910	0.910	0.777	78,000
2022-08-01	0.920	0.930	0.920	0.920	0.786	106,000
2022-07-29	0.930	0.930	0.920	0.930	0.794	46,000
2022-07-28	0.930	0.930	0.930	0.930	0.794	30,000
2022-07-27	0.940	0.950	0.930	0.930	0.794	346,000
2022-07-26	0.940	0.950	0.940	0.940	0.803	18,000
2022-07-25	0.940	0.940	0.940	0.940	0.803	60,000
2022-07-22	0.940	0.960	0.940	0.950	0.811	10,000
2022-07-21	0.950	0.960	0.950	0.960	0.820	148,000
2022-07-20	0.940	0.950	0.940	0.940	0.803	122,000
2022-07-19	0.960	0.960	0.940	0.940	0.803	224,000
2022-07-18	0.960	0.970	0.960	0.960	0.820	154,000
2022-07-15	0.980	0.980	0.960	0.960	0.820	136,000
2022-07-14	0.980	0.990	0.980	0.980	0.837	264,000
2022-07-13	0.980	1.000	0.980	0.990	0.845	52,000
2022-07-12	0.990	0.990	0.980	0.980	0.837	186,000
2022-07-11	0.990	1.000	0.980	0.990	0.845	70,000
2022-07-08	0.980	0.990	0.980	0.990	0.845	262,000
2022-07-07	0.990	0.990	0.970	0.970	0.828	74,000
2022-07-06	0.990	0.990	0.990	0.990	0.845	6,000
2022-07-05	0.970	0.980	0.960	0.980	0.837	182,000
2022-07-04	0.990	0.990	0.990	0.990	0.845	10,000
2022-06-30	0.980	0.990	0.980	0.980	0.837	242,000
2022-06-29	1.000	1.000	0.990	0.990	0.845	46,000
2022-06-28	0.990	1.000	0.980	1.000	0.854	158,000
2022-06-27	1.000	1.000	0.990	0.990	0.845	268,000
2022-06-24	0.990	0.990	0.990	0.990	0.845	14,000
2022-06-23	1.000	1.000	0.980	0.990	0.845	10,000
2022-06-22	1.000	1.000	1.000	1.000	0.854	30,000
2022-06-21	0.990	1.010	0.990	1.000	0.854	94,000
2022-06-20	0.980	0.990	0.980	0.990	0.845	76,000
2022-06-17	0.970	0.970	0.940	0.970	0.828	334,000
2022-06-16	0.990	1.010	0.970	0.970	0.828	244,000
2022-06-15	0.990	1.000	0.970	0.970	0.828	412,000
2022-06-14	0.980	1.010	0.980	1.000	0.854	428,000
2022-06-13	1.080	1.090	1.070	1.070	0.862	356,000
2022-06-10	1.080	1.090	1.080	1.090	0.878	184,000
2022-06-09	1.080	1.090	1.080	1.090	0.878	16,000
2022-06-08	1.110	1.120	1.080	1.100	0.886	316,000
2022-06-07	1.090	1.100	1.080	1.100	0.886	46,000
2022-06-06	1.080	1.090	1.080	1.090	0.878	134,000
2022-06-02	1.080	1.090	1.080	1.080	0.870	256,000

← NewerPage 18 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.