LH Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.010	1.020	1.000	1.010	0.814	224,000
2021-12-01	1.000	1.030	1.000	1.020	0.822	736,000
2021-11-30	1.020	1.020	0.970	1.010	0.814	1,366,000
2021-11-29	1.060	1.060	1.000	1.020	0.822	2,034,000
2021-11-26	1.080	1.080	1.060	1.060	0.854	758,000
2021-11-25	1.080	1.090	1.070	1.080	0.870	320,000
2021-11-24	1.070	1.090	1.060	1.080	0.870	154,000
2021-11-23	1.090	1.090	1.070	1.070	0.862	626,000
2021-11-22	1.100	1.100	1.070	1.090	0.878	1,908,000
2021-11-19	1.070	1.100	1.060	1.100	0.886	1,834,000
2021-11-18	1.060	1.060	1.050	1.060	0.854	186,000
2021-11-17	1.060	1.070	1.050	1.060	0.854	830,000
2021-11-16	1.040	1.060	1.040	1.050	0.846	504,000
2021-11-15	1.050	1.060	1.040	1.050	0.846	318,000
2021-11-12	1.070	1.070	1.050	1.050	0.846	302,000
2021-11-11	1.020	1.060	1.020	1.060	0.854	446,000
2021-11-10	1.040	1.060	0.990	1.030	0.830	1,412,000
2021-11-09	1.060	1.070	1.040	1.070	0.862	1,770,000
2021-11-08	1.020	1.100	1.020	1.060	0.854	3,434,000
2021-11-05	1.020	1.020	1.000	1.020	0.822	410,000
2021-11-04	0.980	1.020	0.980	1.020	0.822	1,980,000
2021-11-03	0.970	0.980	0.960	0.970	0.782	302,000
2021-11-02	0.980	0.980	0.960	0.960	0.773	436,000
2021-11-01	0.970	0.980	0.960	0.980	0.790	150,000
2021-10-29	0.950	0.980	0.950	0.980	0.790	112,000
2021-10-28	0.940	0.960	0.940	0.950	0.765	532,000
2021-10-27	1.000	1.000	0.920	0.940	0.757	1,664,000
2021-10-26	1.000	1.010	0.970	0.980	0.790	532,000
2021-10-25	0.980	1.000	0.980	0.990	0.798	372,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.