LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.340	0.350	0.340	0.340	0.340	178,000
2026-01-27	0.355	0.360	0.340	0.340	0.340	150,000
2026-01-26	0.355	0.355	0.350	0.355	0.355	320,000
2026-01-23	0.360	0.360	0.360	0.360	0.360	44,000
2026-01-22	0.355	0.360	0.350	0.360	0.360	150,000
2026-01-21	0.350	0.355	0.350	0.355	0.355	90,000
2026-01-20	0.365	0.365	0.355	0.360	0.360	322,000
2026-01-19	0.370	0.370	0.370	0.370	0.370	0
2026-01-16	0.365	0.370	0.365	0.370	0.370	102,000
2026-01-15	0.350	0.360	0.350	0.360	0.360	90,000
2026-01-14	0.360	0.360	0.360	0.360	0.360	114,000
2026-01-13	0.365	0.365	0.360	0.360	0.360	186,000
2026-01-12	0.355	0.360	0.350	0.360	0.360	56,000
2026-01-09	0.360	0.365	0.360	0.365	0.365	18,000
2026-01-08	0.370	0.370	0.370	0.370	0.370	0
2026-01-07	0.370	0.370	0.370	0.370	0.370	44,000
2026-01-06	0.360	0.360	0.360	0.360	0.360	322,000
2026-01-05	0.345	0.360	0.345	0.360	0.360	42,000
2026-01-02	0.355	0.360	0.355	0.360	0.360	26,000
2025-12-31	0.355	0.355	0.355	0.355	0.355	96,000
2025-12-30	0.365	0.365	0.355	0.355	0.355	4,000
2025-12-29	0.355	0.365	0.350	0.365	0.365	154,000
2025-12-24	0.365	0.365	0.365	0.365	0.365	0
2025-12-23	0.355	0.365	0.355	0.365	0.365	42,000
2025-12-22	0.360	0.365	0.360	0.365	0.365	108,000
2025-12-19	0.360	0.360	0.360	0.360	0.360	0
2025-12-18	0.370	0.375	0.360	0.360	0.360	50,000
2025-12-17	0.365	0.370	0.365	0.370	0.370	140,000
2025-12-16	0.360	0.365	0.355	0.360	0.360	10,000
2025-12-15	0.360	0.360	0.360	0.360	0.360	110,000
2025-12-12	0.370	0.370	0.360	0.370	0.370	254,000
2025-12-11	0.370	0.370	0.370	0.370	0.370	0
2025-12-10	0.370	0.370	0.365	0.370	0.370	50,000
2025-12-09	0.370	0.375	0.370	0.370	0.370	80,000
2025-12-08	0.375	0.375	0.375	0.375	0.375	100,000
2025-12-05	0.360	0.360	0.360	0.360	0.360	202,000
2025-12-04	0.355	0.360	0.355	0.360	0.360	202,000
2025-12-03	0.355	0.365	0.355	0.365	0.365	50,000
2025-12-02	0.370	0.370	0.370	0.370	0.370	80,000
2025-12-01	0.370	0.370	0.370	0.370	0.370	2,000
2025-11-28	0.370	0.370	0.370	0.370	0.370	20,000
2025-11-27	0.370	0.370	0.365	0.365	0.365	32,000
2025-11-26	0.370	0.370	0.370	0.370	0.370	0
2025-11-25	0.370	0.370	0.370	0.370	0.370	0
2025-11-24	0.370	0.370	0.370	0.370	0.370	0
2025-11-21	0.370	0.370	0.370	0.370	0.370	342,000
2025-11-20	0.365	0.365	0.365	0.365	0.365	0
2025-11-19	0.355	0.370	0.350	0.365	0.365	466,000
2025-11-18	0.380	0.380	0.350	0.360	0.360	288,000
2025-11-17	0.375	0.380	0.375	0.375	0.375	112,000
2025-11-14	0.370	0.370	0.370	0.370	0.370	0
2025-11-13	0.370	0.370	0.370	0.370	0.370	46,000
2025-11-12	0.375	0.375	0.370	0.370	0.370	348,000
2025-11-11	0.370	0.370	0.370	0.370	0.370	22,000
2025-11-10	0.370	0.375	0.370	0.375	0.375	78,000
2025-11-07	0.370	0.385	0.365	0.370	0.370	292,000
2025-11-06	0.375	0.385	0.365	0.365	0.365	486,000
2025-11-05	0.375	0.375	0.375	0.375	0.375	40,000
2025-11-04	0.390	0.390	0.390	0.390	0.390	12,000
2025-11-03	0.385	0.385	0.380	0.380	0.380	6,000

← NewerPage 4 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.