Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
0.661
+0.017 (2.62%)
At close: Feb 27, 2026, 4:00 PM EST
0.630
-0.032 (-4.77%)
After-hours: Feb 27, 2026, 4:10 PM EST
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.61 | 0.68 | 0.58 | 0.66 | 0.66 | 2.62% | 13,487 |
| Feb 26, 2026 | 0.66 | 0.74 | 0.60 | 0.64 | 0.64 | -2.48% | 9,344 |
| Feb 25, 2026 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 14.08% | 9,797 |
| Feb 24, 2026 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -17.31% | 13,126 |
| Feb 23, 2026 | 0.65 | 0.74 | 0.60 | 0.70 | 0.70 | 1.63% | 11,848 |
| Feb 20, 2026 | 0.62 | 0.70 | 0.62 | 0.69 | 0.69 | 9.82% | 4,631 |
| Feb 19, 2026 | 0.53 | 0.64 | 0.53 | 0.63 | 0.63 | 10.13% | 7,015 |
| Feb 18, 2026 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 2.35% | 1,117 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | 0.07% | 12,545 |
| Feb 13, 2026 | 0.57 | 0.61 | 0.55 | 0.56 | 0.56 | -4.38% | 49,264 |
| Feb 12, 2026 | 0.62 | 0.65 | 0.58 | 0.58 | 0.58 | -7.59% | 8,090 |
| Feb 11, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 5.80% | 5,354 |
| Feb 10, 2026 | 0.74 | 0.74 | 0.57 | 0.60 | 0.60 | -0.92% | 6,286 |
| Feb 9, 2026 | 0.55 | 0.65 | 0.55 | 0.60 | 0.60 | 11.66% | 20,850 |
| Feb 6, 2026 | 0.60 | 0.61 | 0.52 | 0.54 | 0.54 | -13.86% | 15,292 |
| Feb 5, 2026 | 0.73 | 0.73 | 0.62 | 0.62 | 0.62 | -13.05% | 22,122 |
| Feb 4, 2026 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | -4.01% | 6,910 |
| Feb 3, 2026 | 0.73 | 0.77 | 0.70 | 0.75 | 0.75 | -2.09% | 60,227 |
| Feb 2, 2026 | 0.91 | 0.91 | 0.60 | 0.76 | 0.76 | -18.98% | 117,499 |
| Jan 30, 2026 | 0.96 | 1.01 | 0.91 | 0.94 | 0.94 | -6.63% | 78,976 |
| Jan 29, 2026 | 1.03 | 1.10 | 0.94 | 1.01 | 1.01 | -3.26% | 67,192 |
| Jan 28, 2026 | 1.30 | 1.30 | 0.99 | 1.04 | 1.04 | -13.00% | 39,958 |
| Jan 27, 2026 | 1.15 | 1.38 | 1.13 | 1.20 | 1.20 | 3.00% | 91,862 |
| Jan 26, 2026 | 1.06 | 1.20 | 1.06 | 1.17 | 1.17 | 4.02% | 30,425 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 12,080 |
| Jan 22, 2026 | 1.13 | 1.20 | 1.04 | 1.15 | 1.15 | -9.45% | 81,412 |
| Jan 21, 2026 | 0.88 | 1.32 | 0.87 | 1.27 | 1.27 | 39.00% | 377,141 |
| Jan 20, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 0.41% | 1,897 |
| Jan 16, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 5.24% | 6,719 |
| Jan 15, 2026 | 0.87 | 1.00 | 0.86 | 0.86 | 0.86 | 1.25% | 34,851 |
| Jan 14, 2026 | 0.89 | 1.00 | 0.83 | 0.85 | 0.85 | 3.36% | 96,217 |
| Jan 13, 2026 | 0.80 | 0.97 | 0.79 | 0.83 | 0.83 | 4.45% | 28,623 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.59% | 3,015 |
| Jan 9, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.24% | 4,981 |
| Jan 8, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 6.65% | 5,268 |
| Jan 7, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -4.81% | 8,277 |
| Jan 6, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -4.16% | 6,404 |
| Jan 2, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | - | 2,681 |
| Dec 31, 2025 | 0.87 | 0.91 | 0.81 | 0.89 | 0.89 | 0.02% | 19,779 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.83% | 6,678 |
| Dec 29, 2025 | 0.88 | 0.92 | 0.81 | 0.88 | 0.88 | -2.67% | 8,167 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -4.56% | 9,833 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 9,209 |
| Dec 23, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 0.05% | 2,068 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | 2.60% | 7,040 |
| Dec 19, 2025 | 0.71 | 1.00 | 0.71 | 0.93 | 0.93 | 22.25% | 90,151 |
| Dec 18, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 3.27% | 14,376 |
| Dec 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.96% | 1,529 |
| Dec 16, 2025 | 0.74 | 0.77 | 0.67 | 0.73 | 0.73 | -4.46% | 24,387 |
| Dec 15, 2025 | 0.69 | 0.78 | 0.67 | 0.76 | 0.76 | 11.47% | 38,955 |
| Dec 12, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -4.87% | 10,293 |
| Dec 11, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -4.45% | 8,719 |
| Dec 10, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | -1.83% | 23,293 |
| Dec 9, 2025 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | -2.18% | 5,070 |
| Dec 8, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.48% | 10,454 |
| Dec 5, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -0.26% | 2,559 |
| Dec 4, 2025 | 0.82 | 0.82 | 0.75 | 0.80 | 0.80 | 7.02% | 15,040 |
| Dec 3, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -10.68% | 32,565 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -3.16% | 20,362 |
| Dec 1, 2025 | 0.84 | 0.90 | 0.83 | 0.87 | 0.87 | -0.20% | 32,552 |
| Nov 28, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.81% | 21,385 |
| Nov 26, 2025 | 0.88 | 1.01 | 0.88 | 0.91 | 0.91 | 6.15% | 10,844 |
| Nov 25, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | - | 13,085 |
| Nov 24, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -5.85% | 54,263 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.82 | 0.91 | 0.91 | -1.36% | 32,255 |
| Nov 20, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -1.48% | 61,707 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.00% | 6,085 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | 3.07% | 18,894 |
| Nov 17, 2025 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | -4.00% | 28,316 |
| Nov 14, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 11,291 |
| Nov 13, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 14,435 |
| Nov 12, 2025 | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | 4.04% | 16,607 |
| Nov 11, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 42,910 |
| Nov 10, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -3.81% | 18,846 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -12.50% | 21,980 |
| Nov 6, 2025 | 1.24 | 1.27 | 1.17 | 1.20 | 1.20 | -5.51% | 26,315 |
| Nov 5, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 12.39% | 10,127 |
| Nov 4, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 13,487 |
| Nov 3, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 25,959 |
| Oct 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -4.03% | 29,875 |
| Oct 30, 2025 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 25,855 |
| Oct 29, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 0.64% | 24,611 |
| Oct 28, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 0.98% | 17,726 |
| Oct 27, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 1,806 |
| Oct 24, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 28,701 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -2.40% | 17,432 |
| Oct 22, 2025 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -2.50% | 29,348 |
| Oct 21, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | -1.38% | 22,041 |
| Oct 20, 2025 | 1.29 | 1.37 | 1.21 | 1.30 | 1.30 | -0.76% | 55,680 |
| Oct 17, 2025 | 1.33 | 1.41 | 1.29 | 1.31 | 1.31 | -5.07% | 45,660 |
| Oct 16, 2025 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -4.17% | 18,214 |
| Oct 15, 2025 | 1.31 | 1.50 | 1.31 | 1.44 | 1.44 | 8.27% | 60,757 |
| Oct 14, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 47,707 |
| Oct 13, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 31,452 |
| Oct 10, 2025 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -4.26% | 34,669 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.40 | 1.41 | 1.41 | -3.42% | 69,186 |
| Oct 8, 2025 | 1.42 | 1.68 | 1.40 | 1.46 | 1.46 | 5.80% | 338,623 |
| Oct 7, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 2.83% | 23,671 |
| Oct 6, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 3.23% | 25,060 |
| Oct 3, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.48% | 15,789 |