tiprankstipranks
LH Group Limited (HK:1978)
:1978
Hong Kong Market
1978
LH Group Limited
RESEARCH TOOLSreports

LH Group Limited (1978) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Apr 09, 2026
0.32
0.34
0.32
0.34
0.34
+6.25%
164,000
1.27
Apr 08, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Apr 07, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Apr 06, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Apr 03, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Apr 02, 2026
0.32
0.32
0.32
0.32
0.32
+3.23%
4,000
0.03
Apr 01, 2026
0.31
0.31
0.31
0.31
0.31
-3.13%
84,000
0.62
Mar 31, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Mar 30, 2026
0.32
0.34
0.32
0.32
0.32
0.00%
0
0.00
Mar 27, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
70,000
0.51
Mar 26, 2026
0.34
0.34
0.30
0.32
0.32
-8.57%
192,000
1.43
Mar 25, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
2,000
0.01
Mar 24, 2026
0.35
0.37
0.35
0.35
0.35
+9.38%
78,000
0.57
Mar 23, 2026
0.33
0.33
0.32
0.32
0.32
-9.86%
544,000
4.28
Mar 20, 2026
0.34
0.36
0.34
0.36
0.36
0.00%
31,000
0.24
Mar 19, 2026
0.36
0.36
0.33
0.36
0.36
0.00%
0
0.00
Mar 18, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
74,000
0.58
Mar 17, 2026
0.34
0.36
0.34
0.36
0.36
+4.41%
42,000
0.32
Mar 16, 2026
0.37
0.37
0.34
0.34
0.34
-1.45%
748,000
6.14
Mar 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
176,000
1.48
Mar 12, 2026
0.34
0.35
0.34
0.35
0.35
+1.47%
178,000
1.52
Mar 11, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 10, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
12,000
0.10
Mar 09, 2026
0.34
0.34
0.33
0.34
0.34
-2.86%
0
0.00
Mar 06, 2026
0.34
0.36
0.34
0.35
0.35
+6.06%
22,000
0.18
Mar 05, 2026
0.34
0.34
0.33
0.33
0.33
0.00%
244,000
2.04
Mar 04, 2026
0.33
0.34
0.33
0.33
0.33
0.00%
0
0.00
Mar 03, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
118,000
0.99
Mar 02, 2026
0.35
0.35
0.34
0.34
0.34
+3.03%
92,000
0.78
Feb 27, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
90,000
0.77
Feb 26, 2026
0.33
0.34
0.33
0.33
0.33
+1.54%
0
0.00
Feb 25, 2026
0.34
0.34
0.33
0.33
0.33
-1.52%
40,000
0.34
Feb 24, 2026
0.33
0.33
0.31
0.33
0.33
-1.49%
76,000
0.66
Feb 23, 2026
0.33
0.34
0.33
0.34
0.34
+1.52%
402,000
3.52
Feb 20, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
20,000
0.18
Feb 19, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Feb 18, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Feb 17, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Feb 16, 2026
0.32
0.33
0.32
0.33
0.33
+4.76%
104,000
0.83
Feb 13, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
150,000
1.21
Feb 12, 2026
0.32
0.32
0.32
0.32
0.32
-3.08%
182,000
1.44
Feb 11, 2026
0.32
0.32
0.32
0.32
0.32
-3.08%
648,000
5.54
Feb 10, 2026
0.33
0.34
0.33
0.33
0.33
+1.56%
0
0.00
Feb 09, 2026
0.32
0.32
0.32
0.32
0.32
-4.48%
130,000
1.08
Feb 06, 2026
0.33
0.34
0.30
0.34
0.34
+1.52%
800,000
6.91
Feb 05, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
260,000
2.32
Feb 04, 2026
0.33
0.33
0.33
0.33
0.33
-1.49%
126,000
1.14
Feb 03, 2026
0.35
0.35
0.34
0.34
0.34
-2.90%
152,000
1.41
Feb 02, 2026
0.34
0.35
0.33
0.35
0.35
+1.47%
382,000
3.69
Rows:
50