LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.080	1.090	1.080	1.090	0.878	94,000
2022-05-31	1.100	1.100	1.080	1.080	0.870	96,000
2022-05-30	1.090	1.090	1.080	1.090	0.878	378,000
2022-05-27	1.090	1.090	1.080	1.080	0.870	46,000
2022-05-26	1.080	1.090	1.080	1.080	0.870	196,000
2022-05-25	1.090	1.090	1.090	1.090	0.878	44,000
2022-05-24	1.090	1.100	1.090	1.090	0.878	314,000
2022-05-23	1.100	1.110	1.090	1.090	0.878	210,000
2022-05-20	1.070	1.140	1.070	1.100	0.886	4,856,000
2022-05-19	1.060	1.070	1.060	1.070	0.862	552,000
2022-05-18	1.060	1.070	1.060	1.070	0.862	134,000
2022-05-17	1.070	1.070	1.060	1.070	0.862	74,000
2022-05-16	1.070	1.070	1.060	1.070	0.862	208,000
2022-05-13	1.060	1.070	1.060	1.060	0.854	194,000
2022-05-12	1.050	1.070	1.050	1.050	0.846	448,000
2022-05-11	1.050	1.070	1.050	1.050	0.846	28,000
2022-05-10	1.060	1.060	1.050	1.050	0.846	306,000
2022-05-06	1.060	1.060	1.040	1.060	0.854	482,000
2022-05-05	1.070	1.080	1.050	1.060	0.854	1,166,000
2022-05-04	1.060	1.070	1.050	1.060	0.854	622,000
2022-05-03	1.070	1.080	1.060	1.060	0.854	1,348,000
2022-04-29	1.070	1.070	1.060	1.060	0.854	318,000
2022-04-28	1.060	1.070	1.050	1.060	0.854	102,000
2022-04-27	1.050	1.060	1.040	1.050	0.846	176,000
2022-04-26	1.060	1.060	1.040	1.050	0.846	152,000
2022-04-25	1.050	1.050	1.030	1.040	0.838	618,000
2022-04-22	1.030	1.060	1.010	1.060	0.854	960,000
2022-04-21	1.060	1.060	1.030	1.040	0.838	482,000
2022-04-20	1.040	1.060	1.030	1.060	0.854	754,000
2022-04-19	1.040	1.040	1.010	1.040	0.838	388,000
2022-04-14	1.050	1.060	1.040	1.040	0.838	480,000
2022-04-13	1.020	1.050	1.020	1.050	0.846	344,000
2022-04-12	1.010	1.020	0.980	1.020	0.822	672,000
2022-04-11	1.050	1.050	1.010	1.010	0.814	284,000
2022-04-08	1.030	1.050	1.030	1.050	0.846	454,000
2022-04-07	1.040	1.050	1.020	1.030	0.830	644,000
2022-04-06	1.020	1.040	1.020	1.040	0.838	780,000
2022-04-04	1.010	1.040	1.010	1.020	0.822	530,000
2022-04-01	1.000	1.010	0.970	1.000	0.806	276,000
2022-03-31	1.000	1.000	0.990	1.000	0.806	166,000
2022-03-30	0.980	1.020	0.980	1.000	0.806	934,000
2022-03-29	0.970	0.980	0.960	0.980	0.790	342,000
2022-03-28	0.960	0.980	0.940	0.980	0.790	694,000
2022-03-25	0.960	0.960	0.940	0.960	0.773	290,000
2022-03-24	0.950	0.970	0.940	0.940	0.757	90,000
2022-03-23	0.970	0.980	0.950	0.980	0.790	922,000
2022-03-22	0.970	0.990	0.960	0.970	0.782	1,804,000
2022-03-21	0.900	0.970	0.870	0.930	0.749	2,270,000
2022-03-18	0.830	0.950	0.830	0.890	0.717	3,484,000
2022-03-17	0.770	0.840	0.770	0.820	0.661	1,048,000
2022-03-16	0.780	0.780	0.730	0.760	0.612	948,000
2022-03-15	0.770	0.800	0.760	0.760	0.612	414,000
2022-03-14	0.840	0.840	0.790	0.790	0.637	570,000
2022-03-11	0.830	0.850	0.830	0.830	0.669	386,000
2022-03-10	0.830	0.900	0.830	0.850	0.685	418,000
2022-03-09	0.820	0.840	0.780	0.810	0.653	822,000
2022-03-08	0.810	0.820	0.800	0.820	0.661	368,000
2022-03-07	0.840	0.840	0.800	0.810	0.653	438,000
2022-03-04	0.840	0.840	0.820	0.830	0.669	180,000
2022-03-03	0.840	0.850	0.830	0.840	0.677	516,000

← NewerPage 19 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.