LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.315	0.325	0.315	0.325	0.325	166,000
2026-04-29	0.330	0.330	0.310	0.320	0.320	382,000
2026-04-28	0.330	0.330	0.330	0.330	0.330	0
2026-04-27	0.335	0.335	0.330	0.330	0.330	2,000
2026-04-24	0.335	0.335	0.335	0.335	0.335	140,000
2026-04-23	0.325	0.325	0.325	0.325	0.325	40,000
2026-04-22	0.325	0.325	0.325	0.325	0.325	162,000
2026-04-21	0.320	0.320	0.310	0.310	0.310	238,000
2026-04-20	0.330	0.330	0.330	0.330	0.330	8,000
2026-04-17	0.320	0.340	0.310	0.340	0.340	58,000
2026-04-16	0.320	0.340	0.310	0.340	0.340	58,000
2026-04-15	0.340	0.340	0.320	0.320	0.320	22,000
2026-04-14	0.340	0.340	0.340	0.340	0.340	0
2026-04-13	0.330	0.350	0.330	0.345	0.345	42,000
2026-04-10	0.320	0.340	0.320	0.340	0.340	164,000
2026-04-09	0.320	0.340	0.320	0.340	0.340	164,000
2026-04-08	0.320	0.320	0.320	0.320	0.320	0
2026-04-02	0.320	0.320	0.320	0.320	0.320	4,000
2026-04-01	0.310	0.310	0.310	0.310	0.310	84,000
2026-03-31	0.320	0.320	0.320	0.320	0.320	0
2026-03-30	0.320	0.320	0.320	0.320	0.320	0
2026-03-27	0.330	0.330	0.320	0.320	0.320	70,000
2026-03-26	0.340	0.340	0.300	0.320	0.320	192,000
2026-03-25	0.350	0.350	0.350	0.350	0.350	2,000
2026-03-24	0.345	0.365	0.345	0.350	0.350	78,000
2026-03-23	0.330	0.330	0.320	0.320	0.320	544,000
2026-03-20	0.340	0.355	0.340	0.355	0.355	31,000
2026-03-19	0.355	0.360	0.355	0.355	0.355	74,000
2026-03-18	0.355	0.360	0.355	0.355	0.355	74,000
2026-03-17	0.340	0.360	0.340	0.355	0.355	42,000
2026-03-16	0.370	0.370	0.340	0.340	0.340	748,000
2026-03-13	0.345	0.345	0.345	0.345	0.345	176,000
2026-03-12	0.340	0.350	0.340	0.345	0.345	178,000
2026-03-11	0.335	0.355	0.335	0.340	0.340	12,000
2026-03-10	0.340	0.340	0.330	0.340	0.340	12,000
2026-03-09	0.335	0.355	0.335	0.340	0.340	22,000
2026-03-06	0.335	0.355	0.335	0.350	0.350	22,000
2026-03-05	0.335	0.335	0.330	0.330	0.330	244,000
2026-03-04	0.330	0.330	0.330	0.330	0.330	0
2026-03-03	0.335	0.335	0.330	0.330	0.330	118,000
2026-03-02	0.350	0.350	0.335	0.340	0.340	92,000
2026-02-27	0.330	0.330	0.330	0.330	0.330	90,000
2026-02-26	0.330	0.330	0.330	0.330	0.330	0
2026-02-25	0.335	0.335	0.325	0.325	0.325	40,000
2026-02-24	0.325	0.330	0.310	0.330	0.330	76,000
2026-02-23	0.330	0.335	0.330	0.335	0.335	402,000
2026-02-20	0.330	0.330	0.330	0.330	0.330	20,000
2026-02-16	0.320	0.330	0.320	0.330	0.330	104,000
2026-02-13	0.310	0.315	0.310	0.315	0.315	150,000
2026-02-12	0.315	0.320	0.315	0.315	0.315	182,000
2026-02-11	0.320	0.320	0.315	0.315	0.315	648,000
2026-02-10	0.320	0.325	0.320	0.325	0.325	130,000
2026-02-09	0.320	0.320	0.320	0.320	0.320	130,000
2026-02-06	0.330	0.340	0.300	0.335	0.335	800,000
2026-02-05	0.330	0.330	0.330	0.330	0.330	260,000
2026-02-04	0.330	0.330	0.330	0.330	0.330	126,000
2026-02-03	0.350	0.350	0.335	0.335	0.335	152,000
2026-02-02	0.340	0.345	0.330	0.345	0.345	382,000
2026-01-30	0.350	0.350	0.340	0.340	0.340	22,000
2026-01-29	0.350	0.355	0.350	0.355	0.355	30,000

← NewerPage 3 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.