Skip to main content
LH Group Limited (HKG:1978)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.350
+0.020 (6.06%)
Mar 6, 2026, 6:11 PM HKT

LH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.360.340.350.356.06%22,000
Mar 5, 20260.340.340.330.330.33-244,000
Mar 4, 20260.330.330.330.330.33--
Mar 3, 20260.340.340.330.330.33-2.94%118,000
Mar 2, 20260.350.350.340.340.343.03%92,000
Feb 27, 20260.330.330.330.330.33-90,000
Feb 26, 20260.330.330.330.330.331.54%-
Feb 25, 20260.340.340.330.330.33-1.52%40,000
Feb 24, 20260.330.330.310.330.33-1.49%76,000
Feb 23, 20260.330.340.330.340.341.52%402,000
Feb 20, 20260.330.330.330.330.33-20,000
Feb 16, 20260.320.330.320.330.334.76%104,000
Feb 13, 20260.310.320.310.320.32-150,000
Feb 12, 20260.320.320.320.320.32-182,000
Feb 11, 20260.320.320.320.320.32-3.08%648,000
Feb 10, 20260.330.330.330.330.331.56%-
Feb 9, 20260.320.320.320.320.32-4.48%130,000
Feb 6, 20260.330.340.300.340.341.52%800,000
Feb 5, 20260.330.330.330.330.33-260,000
Feb 4, 20260.330.330.330.330.33-1.49%126,000
Feb 3, 20260.350.350.340.340.34-2.90%152,000
Feb 2, 20260.340.350.330.350.351.47%382,000
Jan 30, 20260.350.350.340.340.34-4.23%22,000
Jan 29, 20260.350.360.350.360.364.41%30,000
Jan 28, 20260.340.350.340.340.34-178,000
Jan 27, 20260.360.360.340.340.34-4.23%150,000
Jan 26, 20260.360.360.350.360.36-1.39%320,000
Jan 23, 20260.360.360.360.360.36-44,000
Jan 22, 20260.360.360.350.360.361.41%150,000
Jan 21, 20260.350.360.350.360.36-1.39%90,000
Jan 20, 20260.370.370.360.360.36-2.70%322,000
Jan 19, 20260.370.370.370.370.37--
Jan 16, 20260.370.370.370.370.372.78%102,000
Jan 15, 20260.350.360.350.360.36-90,000
Jan 14, 20260.360.360.360.360.36-114,000
Jan 13, 20260.370.370.360.360.36-186,000
Jan 12, 20260.360.360.350.360.36-1.37%56,000
Jan 9, 20260.360.370.360.370.37-1.35%18,000
Jan 8, 20260.370.370.370.370.37--
Jan 7, 20260.370.370.370.370.372.78%44,000
Jan 6, 20260.360.360.360.360.36-322,000
Jan 5, 20260.350.360.350.360.36-42,000
Jan 2, 20260.360.360.360.360.361.41%26,000
Dec 31, 20250.360.360.360.360.36-96,000
Dec 30, 20250.370.370.360.360.36-2.74%4,000
Dec 29, 20250.360.370.350.370.37-154,000
Dec 24, 20250.370.370.370.370.37--
Dec 23, 20250.360.370.360.370.37-42,000
Dec 22, 20250.360.370.360.370.371.39%108,000
Dec 19, 20250.360.360.360.360.36--
Dec 18, 20250.370.380.360.360.36-2.70%50,000
Dec 17, 20250.370.370.370.370.372.78%140,000
Dec 16, 20250.360.360.360.360.36-10,000
Dec 15, 20250.360.360.360.360.36-2.70%110,000
Dec 12, 20250.370.370.360.370.37-254,000
Dec 11, 20250.370.370.370.370.37--
Dec 10, 20250.370.370.370.370.37-50,000
Dec 9, 20250.370.380.370.370.37-1.33%80,000
Dec 8, 20250.380.380.380.380.384.17%100,000
Dec 5, 20250.360.360.360.360.36--
Dec 4, 20250.360.360.360.360.36-1.37%202,000
Dec 3, 20250.360.360.360.370.37-1.35%50,000
Dec 2, 20250.370.370.370.370.37-80,000
Dec 1, 20250.370.370.370.370.37-2,000
Nov 28, 20250.370.370.370.370.371.37%20,000
Nov 27, 20250.370.370.370.370.37-1.35%32,000
Nov 26, 20250.370.370.370.370.37--
Nov 25, 20250.370.370.370.370.37--
Nov 24, 20250.370.370.370.370.37--
Nov 21, 20250.360.370.350.370.371.37%342,000
Nov 20, 20250.370.370.370.370.37--
Nov 19, 20250.360.370.350.370.371.39%466,000
Nov 18, 20250.380.380.350.360.36-4.00%288,000
Nov 17, 20250.380.380.380.380.381.35%112,000
Nov 14, 20250.370.370.370.370.37--
Nov 13, 20250.380.380.370.370.37-46,000
Nov 12, 20250.380.380.370.370.37-348,000
Nov 11, 20250.370.370.370.370.37-1.33%22,000
Nov 10, 20250.370.380.370.380.381.35%78,000
Nov 7, 20250.370.390.370.370.371.37%292,000
Nov 6, 20250.380.390.370.370.37-2.67%486,000
Nov 5, 20250.380.380.380.380.38-3.85%40,000
Nov 4, 20250.400.400.390.390.392.63%12,000
Nov 3, 20250.390.390.380.380.381.33%6,000
Oct 31, 20250.380.390.380.380.38-92,000
Oct 30, 20250.390.390.370.380.38-2.60%74,000
Oct 28, 20250.370.390.370.390.391.32%4,000
Oct 27, 20250.380.380.380.380.38--
Oct 24, 20250.380.380.380.380.38-1.30%20,000
Oct 23, 20250.370.390.370.390.39-1.28%40,000
Oct 22, 20250.380.390.380.390.394.00%232,000
Oct 21, 20250.380.380.380.380.38--
Oct 20, 20250.380.380.380.380.381.35%-
Oct 17, 20250.370.370.370.370.37-40,000
Oct 16, 20250.390.390.370.370.37-1.33%148,000
Oct 15, 20250.380.380.370.380.38-1.32%86,000
Oct 14, 20250.390.390.380.380.38-1.30%300,000
Oct 13, 20250.390.390.390.390.39-2.53%40,000
Oct 10, 20250.400.400.400.400.401.28%280,000
Oct 9, 20250.390.390.390.390.39-10,000