LH Group Limited (HKG:1978)
Hong Kong · Delayed Price · Currency is HKD 0.2020
+0.0030 (1.51%)
Oct 26, 2026, 4:08 PM HKT
LH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 686,000 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 10,000 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 2,000 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.39% | - |
| Oct 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.50% | 120,000 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 12,000 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.93% | 230,000 |
| Oct 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 552,000 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | - |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 110,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 490,000 |
| Oct 7, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.33% | 182,000 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 34,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 54,000 |
| Sep 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.29% | 14,000 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 162,000 |
| Sep 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.29% | 6,000 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.26% | 148,000 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.94% | 20,000 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.18% | 36,000 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Sep 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.29% | 60,000 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.97% | 206,000 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 3.08% | 88,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 4.61% | 68,000 |
| Sep 10, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 1.40% | 56,000 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 44,000 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 282,000 |
| Sep 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 12,000 |
| Sep 4, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.78% | 352,000 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 114,000 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 234,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.84% | 6,000 |
| Aug 31, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.22% | 78,000 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 12,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 44,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.77% | 14,000 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.83% | 472,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -16.07% | 2,788,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,000 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Aug 17, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 4,000 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |