LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.460	0.480	0.450	0.480	0.480	530,000
2025-02-07	0.465	0.470	0.465	0.470	0.470	394,000
2025-02-06	0.485	0.485	0.465	0.470	0.470	168,000
2025-02-05	0.470	0.475	0.470	0.470	0.470	422,000
2025-02-04	0.470	0.470	0.470	0.470	0.470	290,000
2025-02-03	0.470	0.470	0.465	0.465	0.465	260,000
2025-01-28	0.470	0.470	0.470	0.470	0.470	24,000
2025-01-27	0.475	0.475	0.470	0.470	0.470	40,000
2025-01-24	0.480	0.490	0.480	0.490	0.490	174,000
2025-01-23	0.470	0.470	0.470	0.470	0.470	66,000
2025-01-22	0.465	0.470	0.465	0.470	0.470	20,000
2025-01-21	0.465	0.490	0.465	0.490	0.490	234,000
2025-01-20	0.485	0.490	0.465	0.480	0.480	180,000
2025-01-17	0.465	0.470	0.465	0.470	0.470	202,000
2025-01-16	0.460	0.470	0.460	0.470	0.470	30,000
2025-01-15	0.470	0.470	0.470	0.470	0.470	4,000
2025-01-14	0.470	0.470	0.465	0.470	0.470	104,000
2025-01-13	0.480	0.480	0.470	0.480	0.480	48,000
2025-01-10	0.470	0.485	0.470	0.485	0.485	60,000
2025-01-09	0.470	0.475	0.470	0.475	0.475	44,000
2025-01-08	0.475	0.475	0.475	0.475	0.475	28,000
2025-01-07	0.490	0.490	0.470	0.480	0.480	250,000
2025-01-06	0.500	0.500	0.480	0.500	0.500	70,000
2025-01-03	0.480	0.500	0.475	0.500	0.500	68,000
2025-01-02	0.500	0.500	0.475	0.480	0.480	214,000
2024-12-31	0.500	0.500	0.490	0.495	0.495	532,000
2024-12-30	0.485	0.500	0.465	0.500	0.500	676,000
2024-12-27	0.480	0.495	0.480	0.485	0.485	124,000
2024-12-24	0.490	0.490	0.480	0.480	0.480	172,000
2024-12-23	0.460	0.495	0.460	0.495	0.495	672,000
2024-12-20	0.465	0.470	0.450	0.470	0.470	408,000
2024-12-19	0.465	0.465	0.460	0.465	0.465	102,000
2024-12-18	0.460	0.470	0.450	0.465	0.465	368,000
2024-12-17	0.460	0.460	0.460	0.460	0.460	22,000
2024-12-16	0.460	0.465	0.460	0.465	0.465	22,000
2024-12-13	0.495	0.495	0.465	0.465	0.465	114,000
2024-12-12	0.495	0.495	0.495	0.495	0.495	0
2024-12-11	0.490	0.500	0.470	0.495	0.495	576,000
2024-12-10	0.490	0.495	0.465	0.475	0.475	452,000
2024-12-09	0.480	0.480	0.430	0.480	0.480	1,744,000
2024-12-06	0.470	0.480	0.470	0.480	0.480	30,000
2024-12-05	0.480	0.495	0.465	0.480	0.480	482,000
2024-12-04	0.510	0.510	0.465	0.490	0.490	684,000
2024-12-03	0.490	0.520	0.490	0.500	0.500	798,000
2024-12-02	0.450	0.495	0.450	0.495	0.495	966,000
2024-11-29	0.450	0.455	0.425	0.450	0.450	248,000
2024-11-28	0.435	0.440	0.425	0.440	0.440	720,000
2024-11-27	0.415	0.430	0.415	0.430	0.430	580,000
2024-11-26	0.400	0.410	0.400	0.400	0.400	54,000
2024-11-25	0.415	0.420	0.400	0.400	0.400	258,000
2024-11-22	0.415	0.415	0.400	0.410	0.410	104,000
2024-11-21	0.410	0.410	0.410	0.410	0.410	0
2024-11-20	0.410	0.410	0.410	0.410	0.410	0
2024-11-19	0.400	0.410	0.400	0.410	0.410	180,000
2024-11-18	0.400	0.400	0.400	0.400	0.400	102,000
2024-11-15	0.400	0.405	0.400	0.405	0.405	170,000
2024-11-14	0.395	0.410	0.395	0.405	0.405	306,000
2024-11-13	0.395	0.400	0.395	0.395	0.395	124,000
2024-11-12	0.395	0.395	0.395	0.395	0.395	130,000
2024-11-11	0.395	0.400	0.395	0.400	0.400	134,000

← NewerPage 8 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.