LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.375	0.385	0.375	0.375	0.375	92,000
2025-10-30	0.385	0.385	0.370	0.375	0.375	74,000
2025-10-28	0.385	0.385	0.385	0.385	0.385	4,000
2025-10-27	0.380	0.380	0.380	0.380	0.380	0
2025-10-24	0.380	0.380	0.380	0.380	0.380	20,000
2025-10-23	0.370	0.385	0.370	0.385	0.385	40,000
2025-10-22	0.380	0.390	0.375	0.390	0.390	232,000
2025-10-21	0.375	0.375	0.375	0.375	0.375	0
2025-10-20	0.375	0.375	0.375	0.375	0.375	0
2025-10-17	0.370	0.370	0.370	0.370	0.370	40,000
2025-10-16	0.385	0.390	0.370	0.370	0.370	148,000
2025-10-15	0.375	0.375	0.375	0.375	0.375	86,000
2025-10-14	0.385	0.385	0.380	0.380	0.380	300,000
2025-10-13	0.385	0.385	0.385	0.385	0.385	40,000
2025-10-10	0.395	0.395	0.395	0.395	0.395	280,000
2025-10-09	0.385	0.390	0.385	0.390	0.390	10,000
2025-10-08	0.385	0.390	0.385	0.390	0.390	146,000
2025-10-06	0.385	0.385	0.385	0.385	0.385	12,000
2025-10-03	0.380	0.380	0.380	0.380	0.380	34,000
2025-10-02	0.380	0.385	0.375	0.380	0.380	72,000
2025-09-30	0.390	0.390	0.370	0.370	0.370	410,000
2025-09-29	0.375	0.390	0.375	0.390	0.390	178,000
2025-09-26	0.375	0.375	0.375	0.375	0.375	2,000
2025-09-25	0.390	0.390	0.390	0.390	0.390	50,000
2025-09-24	0.390	0.390	0.390	0.390	0.390	50,000
2025-09-23	0.390	0.390	0.390	0.390	0.390	52,000
2025-09-22	0.390	0.390	0.390	0.390	0.390	98,000
2025-09-19	0.400	0.400	0.395	0.395	0.395	62,000
2025-09-18	0.395	0.400	0.350	0.395	0.395	954,000
2025-09-17	0.385	0.410	0.385	0.400	0.400	240,000
2025-09-16	0.410	0.415	0.410	0.410	0.410	2,342,000
2025-09-15	0.400	0.400	0.400	0.400	0.400	0
2025-09-12	0.400	0.400	0.400	0.400	0.400	72,000
2025-09-11	0.405	0.405	0.400	0.400	0.400	20,000
2025-09-10	0.400	0.410	0.380	0.410	0.410	432,000
2025-09-09	0.395	0.395	0.395	0.395	0.395	20,000
2025-09-08	0.400	0.400	0.400	0.400	0.400	60,000
2025-09-05	0.400	0.400	0.395	0.400	0.400	206,000
2025-09-04	0.400	0.400	0.395	0.400	0.400	124,000
2025-09-03	0.400	0.400	0.395	0.395	0.395	110,000
2025-09-02	0.400	0.400	0.400	0.400	0.400	10,000
2025-09-01	0.405	0.410	0.400	0.405	0.405	474,000
2025-08-29	0.405	0.420	0.400	0.405	0.405	430,000
2025-08-28	0.390	0.405	0.390	0.405	0.405	346,000
2025-08-27	0.400	0.415	0.390	0.410	0.410	456,000
2025-08-26	0.395	0.400	0.395	0.400	0.400	178,000
2025-08-25	0.390	0.400	0.380	0.400	0.400	282,000
2025-08-22	0.400	0.400	0.400	0.400	0.400	54,000
2025-08-21	0.400	0.410	0.390	0.410	0.410	214,000
2025-08-20	0.395	0.415	0.390	0.410	0.410	614,000
2025-08-19	0.385	0.400	0.380	0.395	0.395	1,266,000
2025-08-18	0.375	0.380	0.375	0.380	0.380	4,000
2025-08-15	0.380	0.390	0.375	0.390	0.390	228,000
2025-08-14	0.370	0.380	0.370	0.380	0.380	122,000
2025-08-13	0.375	0.380	0.370	0.380	0.380	496,000
2025-08-12	0.380	0.380	0.360	0.375	0.375	272,000
2025-08-11	0.370	0.375	0.360	0.375	0.375	392,000
2025-08-08	0.365	0.370	0.350	0.370	0.370	412,000
2025-08-07	0.370	0.370	0.360	0.370	0.370	262,000
2025-08-06	0.365	0.365	0.360	0.360	0.360	66,000

← NewerPage 5 of 21 · 1,234 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.