Lotus Horizon Holdings Limited (HKG:6063)
Hong Kong · Delayed Price · Currency is HKD 1.110
+0.050 (4.72%)
Aug 18, 2026, 4:08 PM HKT
Lotus Horizon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | - | 0.94% | 808,000 |
| Aug 17, 2026 | 1.18 | 1.25 | 1.05 | 1.06 | 1.06 | -12.40% | 13,096,000 |
| Aug 14, 2026 | 1.19 | 1.33 | 1.16 | 1.21 | 1.21 | -2.81% | 12,456,000 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.14 | 1.25 | 1.25 | -4.60% | 3,264,000 |
| Aug 12, 2026 | 1.33 | 1.36 | 1.25 | 1.31 | 1.31 | -1.51% | 3,256,000 |
| Aug 11, 2026 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -5.02% | 4,520,000 |
| Aug 10, 2026 | 1.42 | 1.49 | 1.36 | 1.40 | 1.40 | -1.41% | 5,648,000 |
| Aug 7, 2026 | 1.30 | 1.42 | 1.28 | 1.42 | 1.42 | 12.30% | 11,110,400 |
| Aug 6, 2026 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | -0.40% | 9,272,740 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.20 | 1.27 | 1.27 | -4.17% | 4,984,000 |
| Aug 4, 2026 | 1.25 | 1.35 | 1.13 | 1.32 | 1.32 | 4.35% | 11,224,000 |
| Aug 3, 2026 | 1.04 | 1.27 | 1.04 | 1.27 | 1.27 | 16.06% | 10,528,000 |
| Jul 31, 2026 | 1.09 | 1.15 | 1.03 | 1.09 | 1.09 | - | 18,552,000 |
| Jul 30, 2026 | 0.99 | 1.10 | 0.96 | 1.09 | 1.09 | 10.10% | 9,858,000 |
| Jul 29, 2026 | 0.93 | 0.99 | 0.90 | 0.99 | 0.99 | 6.45% | 5,096,000 |
| Jul 28, 2026 | 0.94 | 0.98 | 0.91 | 0.93 | 0.93 | -1.06% | 1,664,000 |
| Jul 27, 2026 | 0.92 | 0.99 | 0.90 | 0.94 | 0.94 | 2.17% | 4,880,000 |
| Jul 24, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 592,000 |
| Jul 23, 2026 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 3.41% | 4,272,000 |
| Jul 22, 2026 | 0.89 | 0.96 | 0.88 | 0.88 | 0.88 | 1.15% | 4,680,000 |
| Jul 21, 2026 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | 2.35% | 3,750,000 |
| Jul 20, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 312,000 |
| Jul 17, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 440,000 |
| Jul 16, 2026 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -5.68% | 368,000 |
| Jul 15, 2026 | 0.83 | 0.90 | 0.82 | 0.88 | 0.88 | 7.32% | 1,864,000 |
| Jul 14, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 328,000 |
| Jul 13, 2026 | 0.86 | 0.90 | 0.82 | 0.84 | 0.84 | -1.18% | 912,000 |
| Jul 10, 2026 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -5.56% | 1,192,000 |
| Jul 9, 2026 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | - | 584,000 |
| Jul 8, 2026 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 2.27% | 888,000 |
| Jul 7, 2026 | 0.84 | 0.92 | 0.83 | 0.88 | 0.88 | -1.12% | 2,472,000 |
| Jul 6, 2026 | 0.85 | 0.92 | 0.80 | 0.89 | 0.89 | 14.10% | 8,864,000 |
| Jul 3, 2026 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | 2.63% | 1,938,000 |
| Jul 2, 2026 | 0.69 | 0.78 | 0.69 | 0.76 | 0.76 | 10.14% | 3,056,000 |
| Jun 30, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 864,000 |
| Jun 29, 2026 | 0.72 | 0.72 | 0.65 | 0.69 | 0.69 | 4.55% | 2,136,000 |
| Jun 26, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 384,000 |
| Jun 25, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 400,000 |
| Jun 24, 2026 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 9.68% | 832,000 |
| Jun 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 112,000 |
| Jun 22, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 176,000 |
| Jun 18, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | - | 968,000 |
| Jun 17, 2026 | 0.60 | 0.67 | 0.60 | 0.61 | 0.61 | 1.67% | 944,000 |
| Jun 16, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 440,000 |
| Jun 15, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 112,000 |
| Jun 12, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 464,000 |
| Jun 11, 2026 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -1.54% | 1,344,000 |
| Jun 10, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -5.80% | 1,400,000 |
| Jun 9, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | - | 1,656,000 |
| Jun 8, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 608,000 |