Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
0.801
-0.002 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
0.800
-0.001 (-0.11%)
After-hours: Dec 5, 2025, 4:00 PM EST
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 1.76% | 31,211 |
| Oct 1, 2025 | 1.22 | 1.37 | 1.22 | 1.31 | 1.31 | 1.55% | 39,339 |
| Sep 30, 2025 | 1.24 | 1.34 | 1.22 | 1.29 | 1.29 | - | 27,853 |
| Sep 29, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -7.86% | 80,870 |
| Sep 26, 2025 | 1.41 | 1.43 | 1.27 | 1.40 | 1.40 | 2.94% | 131,844 |
| Sep 25, 2025 | 1.28 | 1.59 | 1.25 | 1.36 | 1.36 | 5.43% | 286,943 |
| Sep 24, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 17,090 |
| Sep 23, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 3.13% | 47,978 |
| Sep 22, 2025 | 1.35 | 1.38 | 1.22 | 1.28 | 1.28 | -7.25% | 143,465 |
| Sep 19, 2025 | 1.11 | 1.45 | 1.11 | 1.38 | 1.38 | 21.05% | 405,071 |
| Sep 18, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 8.57% | 28,002 |
| Sep 17, 2025 | 1.14 | 1.20 | 1.03 | 1.05 | 1.05 | -3.67% | 132,830 |
| Sep 16, 2025 | 1.05 | 1.15 | 1.04 | 1.09 | 1.09 | 1.87% | 174,097 |
| Sep 15, 2025 | 1.12 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 222,886 |
| Sep 12, 2025 | 1.13 | 1.18 | 1.08 | 1.11 | 1.11 | 1.83% | 122,696 |
| Sep 11, 2025 | 1.17 | 1.24 | 1.08 | 1.09 | 1.09 | -7.63% | 116,882 |
| Sep 10, 2025 | 1.23 | 1.39 | 1.13 | 1.18 | 1.18 | 1.72% | 436,928 |
| Sep 9, 2025 | 1.17 | 1.27 | 1.14 | 1.16 | 1.16 | -4.13% | 79,242 |
| Sep 8, 2025 | 1.19 | 1.28 | 1.13 | 1.21 | 1.21 | 4.31% | 148,599 |
| Sep 5, 2025 | 1.13 | 1.22 | 1.12 | 1.16 | 1.16 | -3.33% | 117,545 |
| Sep 4, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 80,920 |
| Sep 3, 2025 | 1.21 | 1.29 | 1.20 | 1.25 | 1.25 | 5.93% | 179,727 |
| Sep 2, 2025 | 1.09 | 1.41 | 1.09 | 1.18 | 1.18 | 3.51% | 759,563 |
| Aug 29, 2025 | 0.87 | 1.48 | 0.87 | 1.14 | 1.14 | 30.23% | 5,961,551 |
| Aug 28, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.79% | 2,340 |
| Aug 27, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -2.27% | 32,264 |
| Aug 26, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 27,065 |
| Aug 25, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | - | 32,447 |
| Aug 22, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.22% | 7,897 |
| Aug 21, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -3.48% | 16,254 |
| Aug 20, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 6.11% | 8,317 |
| Aug 19, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.81% | 17,428 |
| Aug 18, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -3.71% | 9,340 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 10,145 |
| Aug 14, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 1.12% | 13,888 |
| Aug 13, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.88 | 2.46% | 22,565 |
| Aug 12, 2025 | 0.86 | 0.96 | 0.82 | 0.86 | 0.86 | 1.84% | 55,517 |
| Aug 11, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.78% | 76,220 |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.05% | 2,214 |
| Aug 7, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.23% | 20,596 |
| Aug 6, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 9,973 |
| Aug 5, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 2.58% | 11,930 |
| Aug 4, 2025 | 0.79 | 0.83 | 0.78 | 0.82 | 0.82 | -0.11% | 39,777 |
| Aug 1, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | - | 15,460 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -1.62% | 11,602 |
| Jul 30, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -1.64% | 7,456 |
| Jul 29, 2025 | 0.80 | 0.94 | 0.80 | 0.85 | 0.85 | 5.20% | 48,762 |
| Jul 28, 2025 | 0.82 | 0.86 | 0.79 | 0.81 | 0.81 | -4.65% | 8,312 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.66% | 14,626 |
| Jul 24, 2025 | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -4.48% | 14,686 |
| Jul 23, 2025 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | 4.81% | 12,462 |
| Jul 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.01% | 8,478 |
| Jul 21, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.96% | 14,422 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.40% | 12,298 |
| Jul 17, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.41% | 22,292 |