LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.360	0.365	0.345	0.365	0.365	876,000
2025-08-04	0.370	0.370	0.365	0.365	0.365	110,000
2025-08-01	0.360	0.370	0.355	0.365	0.365	170,000
2025-07-31	0.360	0.375	0.360	0.370	0.370	108,000
2025-07-30	0.365	0.365	0.360	0.365	0.365	12,000
2025-07-29	0.365	0.365	0.365	0.365	0.365	302,000
2025-07-28	0.370	0.370	0.365	0.365	0.365	302,000
2025-07-25	0.370	0.370	0.360	0.370	0.370	94,000
2025-07-24	0.365	0.370	0.360	0.370	0.370	182,000
2025-07-23	0.370	0.370	0.350	0.365	0.365	748,000
2025-07-22	0.355	0.370	0.355	0.370	0.370	664,000
2025-07-21	0.360	0.360	0.355	0.355	0.355	58,000
2025-07-18	0.370	0.370	0.360	0.360	0.360	298,000
2025-07-17	0.350	0.350	0.350	0.350	0.350	4,000
2025-07-16	0.360	0.360	0.360	0.360	0.360	304,000
2025-07-15	0.350	0.360	0.345	0.360	0.360	304,000
2025-07-14	0.355	0.355	0.350	0.350	0.350	182,000
2025-07-11	0.350	0.355	0.350	0.355	0.355	68,000
2025-07-10	0.360	0.360	0.350	0.355	0.355	100,000
2025-07-09	0.360	0.360	0.360	0.360	0.360	0
2025-07-08	0.370	0.370	0.360	0.360	0.360	130,000
2025-07-07	0.355	0.375	0.355	0.370	0.370	206,000
2025-07-04	0.350	0.370	0.350	0.360	0.360	228,000
2025-07-03	0.390	0.400	0.340	0.365	0.365	164,000
2025-07-02	0.360	0.370	0.360	0.370	0.370	100,000
2025-06-30	0.365	0.365	0.360	0.360	0.360	102,000
2025-06-27	0.360	0.360	0.360	0.360	0.360	40,000
2025-06-26	0.365	0.375	0.360	0.360	0.360	108,000
2025-06-25	0.370	0.370	0.365	0.365	0.365	448,000
2025-06-24	0.365	0.365	0.360	0.360	0.360	20,000
2025-06-23	0.335	0.355	0.330	0.355	0.355	280,000
2025-06-20	0.345	0.345	0.345	0.345	0.345	0
2025-06-19	0.345	0.350	0.340	0.340	0.340	36,000
2025-06-18	0.345	0.345	0.345	0.345	0.345	14,000
2025-06-17	0.360	0.360	0.320	0.350	0.350	454,000
2025-06-16	0.355	0.360	0.355	0.360	0.360	106,000
2025-06-13	0.360	0.360	0.360	0.360	0.360	0
2025-06-12	0.365	0.370	0.355	0.360	0.360	476,000
2025-06-11	0.370	0.370	0.360	0.360	0.360	68,000
2025-06-10	0.365	0.370	0.360	0.365	0.365	162,000
2025-06-09	0.370	0.370	0.365	0.370	0.370	304,000
2025-06-06	0.365	0.370	0.365	0.370	0.370	8,000
2025-06-05	0.370	0.370	0.370	0.370	0.370	44,000
2025-06-04	0.370	0.370	0.365	0.370	0.370	58,000
2025-06-03	0.380	0.380	0.365	0.365	0.365	750,000
2025-06-02	0.380	0.380	0.380	0.380	0.380	0
2025-05-30	0.380	0.380	0.365	0.380	0.380	188,000
2025-05-29	0.375	0.375	0.370	0.375	0.375	110,000
2025-05-28	0.370	0.370	0.365	0.370	0.370	478,000
2025-05-27	0.380	0.380	0.365	0.370	0.370	132,000
2025-05-26	0.380	0.380	0.350	0.380	0.380	316,000
2025-05-23	0.375	0.380	0.375	0.380	0.380	28,000
2025-05-22	0.385	0.385	0.385	0.385	0.385	104,000
2025-05-21	0.390	0.390	0.380	0.385	0.385	110,000
2025-05-20	0.390	0.390	0.390	0.390	0.390	28,000
2025-05-19	0.380	0.400	0.380	0.390	0.390	160,000
2025-05-16	0.380	0.380	0.370	0.380	0.380	394,000
2025-05-15	0.380	0.380	0.380	0.380	0.380	20,000
2025-05-14	0.400	0.400	0.375	0.385	0.385	382,000
2025-05-13	0.380	0.380	0.380	0.380	0.380	24,000

← NewerPage 6 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.