LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.400	0.400	0.385	0.390	0.390	80,000
2025-05-09	0.400	0.400	0.375	0.400	0.400	1,218,000
2025-05-08	0.405	0.405	0.400	0.400	0.400	54,000
2025-05-07	0.420	0.420	0.405	0.405	0.405	72,000
2025-05-06	0.420	0.420	0.400	0.400	0.400	158,000
2025-05-02	0.380	0.410	0.380	0.400	0.400	418,000
2025-04-30	0.375	0.380	0.375	0.380	0.380	64,000
2025-04-29	0.375	0.380	0.360	0.375	0.375	76,000
2025-04-28	0.370	0.370	0.370	0.370	0.370	0
2025-04-25	0.360	0.370	0.355	0.370	0.370	46,000
2025-04-24	0.365	0.365	0.365	0.365	0.365	104,000
2025-04-23	0.375	0.375	0.375	0.375	0.375	0
2025-04-22	0.355	0.375	0.355	0.375	0.375	70,000
2025-04-17	0.370	0.370	0.355	0.370	0.370	274,000
2025-04-16	0.370	0.370	0.355	0.370	0.370	334,000
2025-04-15	0.350	0.400	0.350	0.370	0.370	228,000
2025-04-14	0.360	0.360	0.360	0.360	0.360	6,000
2025-04-11	0.365	0.365	0.355	0.365	0.365	364,000
2025-04-10	0.380	0.380	0.370	0.370	0.370	198,000
2025-04-09	0.350	0.355	0.350	0.355	0.355	230,000
2025-04-08	0.360	0.365	0.355	0.360	0.360	144,000
2025-04-07	0.395	0.395	0.350	0.360	0.360	662,000
2025-04-03	0.400	0.400	0.395	0.400	0.400	138,000
2025-04-02	0.400	0.415	0.395	0.405	0.405	400,000
2025-04-01	0.410	0.410	0.395	0.400	0.400	260,000
2025-03-31	0.405	0.410	0.395	0.410	0.410	182,000
2025-03-28	0.420	0.420	0.380	0.405	0.405	556,000
2025-03-27	0.405	0.420	0.405	0.420	0.420	46,000
2025-03-26	0.410	0.420	0.400	0.400	0.400	120,000
2025-03-25	0.405	0.405	0.395	0.400	0.400	440,000
2025-03-24	0.405	0.405	0.405	0.405	0.405	18,000
2025-03-21	0.410	0.410	0.395	0.405	0.405	564,000
2025-03-20	0.430	0.430	0.395	0.420	0.420	934,000
2025-03-19	0.440	0.440	0.420	0.430	0.430	154,000
2025-03-18	0.460	0.460	0.425	0.435	0.435	262,000
2025-03-17	0.460	0.460	0.380	0.430	0.430	4,642,000
2025-03-14	0.470	0.470	0.465	0.465	0.465	244,000
2025-03-13	0.475	0.475	0.470	0.470	0.470	224,000
2025-03-12	0.465	0.475	0.465	0.475	0.475	258,000
2025-03-11	0.465	0.470	0.465	0.465	0.465	184,000
2025-03-10	0.465	0.465	0.460	0.465	0.465	84,000
2025-03-07	0.470	0.470	0.460	0.465	0.465	424,000
2025-03-06	0.470	0.470	0.470	0.470	0.470	20,000
2025-03-05	0.465	0.470	0.460	0.470	0.470	66,000
2025-03-04	0.465	0.465	0.465	0.465	0.465	122,000
2025-03-03	0.465	0.470	0.465	0.470	0.470	302,000
2025-02-28	0.465	0.475	0.465	0.465	0.465	288,000
2025-02-27	0.475	0.475	0.465	0.465	0.465	268,000
2025-02-26	0.480	0.480	0.470	0.475	0.475	394,000
2025-02-25	0.480	0.480	0.470	0.480	0.480	126,000
2025-02-24	0.480	0.485	0.475	0.480	0.480	308,000
2025-02-21	0.470	0.480	0.470	0.475	0.475	272,000
2025-02-20	0.470	0.480	0.470	0.480	0.480	26,000
2025-02-19	0.480	0.480	0.475	0.475	0.475	34,000
2025-02-18	0.480	0.485	0.470	0.480	0.480	422,000
2025-02-17	0.465	0.475	0.465	0.475	0.475	280,000
2025-02-14	0.465	0.475	0.465	0.475	0.475	64,000
2025-02-13	0.480	0.480	0.470	0.470	0.470	394,000
2025-02-12	0.465	0.480	0.465	0.470	0.470	102,000
2025-02-11	0.480	0.480	0.465	0.475	0.475	18,000

← NewerPage 7 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.