LH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	192,000
Jun 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	582,000
Jun 16, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	212,000
Jun 15, 2026	0.28	0.29	0.27	0.28	0.28	-	354,000
Jun 12, 2026	0.28	0.28	0.28	0.28	0.28	-	58,000
Jun 11, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	572,000
Jun 10, 2026	0.27	0.28	0.27	0.28	0.28	-1.75%	32,000
Jun 9, 2026	0.28	0.29	0.28	0.29	0.29	-	342,000
Jun 8, 2026	0.29	0.29	0.28	0.29	0.29	-5.00%	130,000
Jun 5, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	72,000
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	28,000
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 1, 2026	0.30	0.30	0.27	0.30	0.30	-1.67%	384,000
May 29, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	92,000
May 28, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	350,000
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-	48,000
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-6.35%	80,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	2,000
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	254,000
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-	42,000
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-	58,000
May 18, 2026	0.31	0.31	0.29	0.31	0.31	-3.13%	48,000
May 15, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	70,000
May 14, 2026	0.32	0.32	0.31	0.31	0.31	-	112,000
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	22,000
May 12, 2026	0.32	0.32	0.31	0.32	0.32	-	88,000
May 11, 2026	0.33	0.33	0.32	0.32	0.32	-	64,000
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
May 7, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	130,000
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	174,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	54,000
Apr 30, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	166,000
Apr 29, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	382,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 27, 2026	0.34	0.34	0.34	0.33	0.33	-1.49%	2,000
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	140,000
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	162,000
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	238,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	8,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 16, 2026	0.32	0.34	0.31	0.34	0.34	6.25%	58,000
Apr 15, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	22,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Apr 13, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	42,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 9, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	164,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-