LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.850	0.850	0.830	0.840	0.677	574,000
2022-03-01	0.860	0.860	0.840	0.850	0.685	214,000
2022-02-28	0.890	0.890	0.820	0.860	0.693	2,980,000
2022-02-25	0.930	0.940	0.930	0.930	0.749	142,000
2022-02-24	0.930	0.940	0.900	0.920	0.741	1,282,000
2022-02-23	0.950	0.960	0.950	0.950	0.765	324,000
2022-02-22	0.950	0.960	0.950	0.950	0.765	408,000
2022-02-21	0.980	0.990	0.950	0.960	0.773	660,000
2022-02-18	0.970	0.990	0.970	0.990	0.798	24,000
2022-02-17	0.980	0.990	0.970	0.970	0.782	238,000
2022-02-16	0.980	0.990	0.970	0.990	0.798	146,000
2022-02-15	0.970	0.980	0.960	0.980	0.790	174,000
2022-02-14	0.980	0.980	0.950	0.970	0.782	380,000
2022-02-11	1.000	1.030	0.990	0.990	0.798	482,000
2022-02-10	0.990	1.030	0.990	1.010	0.814	738,000
2022-02-09	1.000	1.000	0.990	0.990	0.798	340,000
2022-02-08	0.980	1.000	0.980	0.990	0.798	292,000
2022-02-07	1.000	1.000	0.980	0.980	0.790	370,000
2022-02-04	1.010	1.020	1.000	1.000	0.806	254,000
2022-01-31	0.990	1.000	0.990	1.000	0.806	72,000
2022-01-28	1.000	1.010	0.990	0.990	0.798	490,000
2022-01-27	1.000	1.000	0.980	0.990	0.798	236,000
2022-01-26	0.990	1.010	0.990	1.010	0.814	126,000
2022-01-25	1.000	1.000	0.990	0.990	0.798	576,000
2022-01-24	1.010	1.020	1.000	1.010	0.814	88,000
2022-01-21	1.010	1.020	1.010	1.010	0.814	130,000
2022-01-20	1.020	1.030	1.010	1.020	0.822	64,000
2022-01-19	1.010	1.020	1.010	1.010	0.814	52,000
2022-01-18	1.010	1.020	1.000	1.010	0.814	216,000
2022-01-17	1.010	1.020	1.010	1.010	0.814	212,000
2022-01-14	1.010	1.040	1.010	1.020	0.822	470,000
2022-01-13	1.000	1.020	0.990	1.020	0.822	400,000
2022-01-12	1.000	1.010	0.990	1.010	0.814	724,000
2022-01-11	1.000	1.100	1.000	1.000	0.806	3,912,000
2022-01-10	0.980	1.000	0.980	1.000	0.806	184,000
2022-01-07	0.990	0.990	0.970	0.990	0.798	240,000
2022-01-06	0.960	0.990	0.940	0.980	0.790	1,228,000
2022-01-05	1.040	1.050	0.930	0.960	0.773	4,056,000
2022-01-04	1.050	1.060	1.030	1.060	0.854	1,140,000
2022-01-03	1.050	1.060	1.030	1.050	0.846	1,698,000
2021-12-31	1.050	1.060	1.040	1.050	0.846	1,384,000
2021-12-30	1.060	1.060	1.050	1.050	0.846	1,064,000
2021-12-29	1.060	1.070	1.060	1.060	0.854	684,000
2021-12-28	1.060	1.070	1.050	1.060	0.854	810,000
2021-12-24	1.050	1.060	1.050	1.060	0.854	150,000
2021-12-23	1.050	1.050	1.040	1.050	0.846	338,000
2021-12-22	1.050	1.050	1.040	1.050	0.846	24,000
2021-12-21	1.030	1.040	1.030	1.040	0.838	88,000
2021-12-20	1.050	1.060	1.010	1.030	0.830	396,000
2021-12-17	1.040	1.050	1.040	1.040	0.838	332,000
2021-12-16	1.050	1.060	1.040	1.050	0.846	274,000
2021-12-15	1.050	1.060	1.050	1.050	0.846	268,000
2021-12-14	1.070	1.070	1.040	1.050	0.846	916,000
2021-12-13	1.060	1.070	1.050	1.060	0.854	574,000
2021-12-10	1.050	1.070	1.050	1.050	0.846	516,000
2021-12-09	1.020	1.060	1.010	1.060	0.854	488,000
2021-12-08	1.020	1.030	1.010	1.010	0.814	302,000
2021-12-07	1.000	1.020	0.990	1.020	0.822	456,000
2021-12-06	1.000	1.010	0.980	0.990	0.798	178,000
2021-12-03	1.010	1.020	1.000	1.000	0.806	336,000

← NewerPage 20 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.