Skip to main content
LHT Holdings Limited (SGX:BEI)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.110
0.00 (0.00%)
At close: Mar 9, 2026

LHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.111.111.091.111.11-27,200
Mar 6, 20261.101.111.101.111.11-6,900
Mar 5, 20261.121.121.101.111.11-55,000
Mar 4, 20261.101.111.081.111.110.91%97,600
Mar 3, 20261.091.101.091.101.101.85%60,500
Mar 2, 20261.061.091.061.081.082.86%128,100
Feb 27, 20261.071.151.021.051.0514.13%369,200
Feb 25, 20260.950.950.920.920.92-3.16%48,000
Feb 24, 20260.940.950.940.950.952.70%1,300
Feb 23, 20260.930.930.930.930.93-0.54%3,000
Feb 9, 20260.900.930.900.930.932.76%6,600
Feb 6, 20260.900.910.900.910.910.56%7,600
Feb 4, 20260.900.900.900.900.901.69%600
Feb 3, 20260.890.890.890.890.89-2,500
Feb 2, 20260.890.890.890.890.89-9.23%2,500
Jan 30, 20260.930.980.930.980.982.63%55,000
Jan 28, 20260.950.950.950.950.957.95%10,000
Jan 26, 20260.890.890.880.880.88-6,000
Jan 21, 20260.880.880.880.880.88-1.12%700
Jan 20, 20260.890.890.890.890.890.56%6,000
Jan 16, 20260.890.890.890.890.89-1.67%200
Jan 15, 20260.880.900.880.900.901.12%6,000
Jan 14, 20260.900.900.890.890.891.14%8,000
Jan 13, 20260.880.900.880.880.880.57%14,200
Jan 12, 20260.880.880.880.880.88-4.37%1,400
Jan 8, 20260.920.920.920.920.92-0.54%2,500
Jan 7, 20260.920.920.920.920.92-0.54%8,000
Jan 6, 20260.930.930.930.930.93-2,000
Jan 5, 20260.950.950.920.930.936.32%24,700
Jan 2, 20260.980.980.870.870.87-11.68%1,200
Dec 31, 20250.920.990.920.990.9910.67%7,500
Dec 30, 20250.910.950.890.890.89-1.66%29,300
Dec 26, 20250.910.910.910.910.91-100
Dec 24, 20250.900.910.900.910.912.26%400
Dec 19, 20250.890.890.890.890.891.14%4,200
Dec 16, 20250.880.880.880.880.88-2.23%3,000
Dec 15, 20250.880.900.880.900.902.29%7,000
Dec 12, 20250.890.890.880.880.88-5.91%5,100
Dec 9, 20250.930.930.930.930.934.49%600
Dec 8, 20250.910.910.890.890.89-3.26%700
Dec 5, 20250.960.960.920.920.92-6.12%12,900
Nov 27, 20250.970.980.970.980.989.50%300
Nov 26, 20250.900.900.900.900.900.56%200
Nov 21, 20250.890.890.890.890.89-3.26%100
Nov 20, 20250.920.920.920.920.923.37%1,000
Nov 19, 20250.890.890.890.890.89-5,000
Nov 18, 20250.890.890.890.890.89-10,000
Nov 17, 20250.900.900.890.890.89-4.81%11,900
Nov 12, 20250.940.940.940.940.94-0.53%2,000
Nov 7, 20250.940.940.940.940.944.44%17,600
Nov 5, 20250.890.900.890.900.902.27%6,200
Nov 4, 20250.950.950.870.880.88-9.74%8,500
Nov 3, 20250.980.980.980.980.98-0.51%2,000
Oct 31, 20250.960.980.940.980.984.26%20,300
Oct 30, 20250.890.960.890.940.9410.59%4,500
Oct 29, 20250.850.850.850.850.858.97%2,000
Oct 28, 20250.920.920.780.780.78-14.75%3,300
Oct 22, 20250.920.920.920.920.92-4,100
Oct 21, 20250.920.920.920.920.92-1.08%200
Oct 17, 20250.930.930.920.930.93-0.54%5,600
Oct 15, 20250.930.930.930.930.93-2,500
Oct 14, 20250.930.930.930.930.93-200
Oct 13, 20250.930.930.930.930.93-5,000
Oct 9, 20250.930.930.930.930.93-2.62%200
Oct 3, 20250.950.960.950.960.96-1,200
Oct 2, 20250.960.960.960.960.96-4,000
Oct 1, 20250.960.960.960.960.96-0.52%14,400
Sep 26, 20250.960.960.960.960.96-1.03%12,000
Sep 24, 20250.970.970.970.970.970.52%3,000
Sep 23, 20250.970.970.970.970.97-0.52%10,400
Sep 22, 20250.970.970.970.970.97-5,000
Sep 18, 20250.970.970.970.970.97-4,500
Sep 16, 20250.970.980.970.970.970.52%13,100
Sep 15, 20250.970.970.970.970.971.58%11,600
Sep 12, 20250.960.960.950.950.95-0.52%24,000
Sep 11, 20250.960.960.960.960.961.60%10,900