LH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-	70,000
Mar 26, 2026	0.34	0.34	0.30	0.32	0.32	-8.57%	192,000
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Mar 24, 2026	0.35	0.37	0.35	0.35	0.35	9.37%	78,000
Mar 23, 2026	0.33	0.33	0.32	0.32	0.32	-9.86%	544,000
Mar 20, 2026	0.34	0.36	0.34	0.36	0.36	-	31,000
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-	74,000
Mar 17, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	42,000
Mar 16, 2026	0.37	0.37	0.34	0.34	0.34	-1.45%	748,000
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	176,000
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	178,000
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	-
Mar 6, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	22,000
Mar 5, 2026	0.34	0.34	0.33	0.33	0.33	-	244,000
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	118,000
Mar 2, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	92,000
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	90,000
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	-
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	40,000
Feb 24, 2026	0.33	0.33	0.31	0.33	0.33	-1.49%	76,000
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	402,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	104,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	-	150,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-	182,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	648,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	130,000
Feb 6, 2026	0.33	0.34	0.30	0.34	0.34	1.52%	800,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	260,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	126,000
Feb 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	152,000
Feb 2, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	382,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	22,000
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	30,000
Jan 28, 2026	0.34	0.35	0.34	0.34	0.34	-	178,000
Jan 27, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	150,000
Jan 26, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	320,000
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	44,000
Jan 22, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	150,000
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	90,000
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	322,000
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	102,000
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	-	90,000
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	114,000