LH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.405	0.405	0.395	0.400	0.400	84,000
2024-11-07	0.415	0.415	0.400	0.405	0.405	212,000
2024-11-06	0.410	0.415	0.405	0.410	0.410	492,000
2024-11-05	0.415	0.415	0.400	0.405	0.405	248,000
2024-11-04	0.405	0.415	0.395	0.405	0.405	346,000
2024-11-01	0.405	0.405	0.395	0.405	0.405	28,000
2024-10-31	0.395	0.405	0.395	0.405	0.405	180,000
2024-10-30	0.395	0.400	0.395	0.395	0.395	60,000
2024-10-29	0.405	0.405	0.395	0.400	0.400	6,000
2024-10-28	0.395	0.400	0.395	0.400	0.400	6,000
2024-10-25	0.410	0.415	0.390	0.395	0.395	68,000
2024-10-24	0.405	0.410	0.400	0.410	0.410	248,000
2024-10-23	0.410	0.410	0.400	0.400	0.400	172,000
2024-10-22	0.390	0.405	0.390	0.400	0.400	150,000
2024-10-21	0.395	0.395	0.390	0.390	0.390	168,000
2024-10-18	0.380	0.395	0.380	0.395	0.395	338,000
2024-10-17	0.395	0.395	0.385	0.385	0.385	60,000
2024-10-16	0.390	0.390	0.385	0.390	0.390	478,000
2024-10-15	0.405	0.405	0.390	0.390	0.390	550,000
2024-10-14	0.410	0.410	0.395	0.405	0.405	600,000
2024-10-10	0.410	0.420	0.410	0.410	0.410	252,000
2024-10-09	0.415	0.420	0.405	0.415	0.415	390,000
2024-10-08	0.450	0.450	0.420	0.425	0.425	1,346,000
2024-10-07	0.450	0.455	0.430	0.450	0.450	1,518,000
2024-10-04	0.450	0.450	0.435	0.445	0.445	480,000
2024-10-03	0.445	0.455	0.420	0.450	0.450	3,490,000
2024-10-02	0.370	0.450	0.370	0.420	0.420	4,238,000
2024-09-30	0.365	0.380	0.365	0.370	0.370	3,596,000
2024-09-27	0.365	0.375	0.360	0.365	0.365	2,504,000
2024-09-26	0.365	0.370	0.360	0.365	0.365	1,304,000
2024-09-25	0.360	0.370	0.360	0.365	0.365	466,000
2024-09-24	0.360	0.370	0.360	0.365	0.365	790,000
2024-09-23	0.365	0.375	0.360	0.360	0.360	262,000
2024-09-20	0.360	0.370	0.360	0.365	0.365	266,000
2024-09-19	0.350	0.365	0.350	0.365	0.365	236,000
2024-09-17	0.350	0.365	0.350	0.360	0.360	566,000
2024-09-16	0.360	0.365	0.345	0.355	0.355	962,000
2024-09-13	0.355	0.375	0.350	0.375	0.375	646,000
2024-09-12	0.360	0.360	0.350	0.360	0.360	326,000
2024-09-11	0.370	0.370	0.360	0.370	0.370	1,374,000
2024-09-10	0.390	0.390	0.375	0.375	0.375	138,000
2024-09-09	0.390	0.390	0.375	0.390	0.390	470,000
2024-09-05	0.380	0.395	0.380	0.395	0.395	182,000
2024-09-04	0.385	0.385	0.375	0.380	0.380	234,000
2024-09-03	0.380	0.390	0.380	0.380	0.380	502,000
2024-09-02	0.400	0.400	0.380	0.380	0.380	910,000
2024-08-30	0.405	0.410	0.390	0.400	0.400	908,000
2024-08-29	0.400	0.410	0.400	0.405	0.405	340,000
2024-08-28	0.425	0.425	0.390	0.405	0.405	1,958,000
2024-08-27	0.435	0.440	0.425	0.425	0.425	850,000
2024-08-26	0.435	0.435	0.430	0.435	0.435	120,000
2024-08-23	0.435	0.450	0.430	0.445	0.445	306,000
2024-08-22	0.445	0.445	0.435	0.445	0.445	28,000
2024-08-21	0.435	0.445	0.435	0.440	0.440	350,000
2024-08-20	0.445	0.450	0.420	0.435	0.435	654,000
2024-08-19	0.445	0.455	0.445	0.450	0.450	236,000
2024-08-16	0.440	0.445	0.440	0.445	0.445	686,000
2024-08-15	0.495	0.495	0.405	0.440	0.440	5,668,000
2024-08-14	0.550	0.570	0.550	0.550	0.550	354,000
2024-08-13	0.550	0.550	0.540	0.540	0.540	362,000

← NewerPage 9 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.