LH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1.010 | 1.020 | 1.000 | 1.000 | 0.806 | 336,000 |
| 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 |
| 2021-10-22 | 0.990 | 1.010 | 0.980 | 1.000 | 0.806 | 340,000 |
| 2021-10-21 | 1.000 | 1.000 | 0.980 | 0.990 | 0.798 | 194,000 |
| 2021-10-20 | 1.020 | 1.020 | 0.990 | 0.990 | 0.798 | 818,000 |
| 2021-10-19 | 1.000 | 1.040 | 1.000 | 1.020 | 0.822 | 1,392,000 |
| 2021-10-18 | 0.950 | 1.000 | 0.940 | 0.990 | 0.798 | 1,480,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.