Life Healthcare Group Holdings Limited (LTGHY)
OTCMKTS
· Delayed Price · Currency is USD
3.280
+0.110 (3.47%)
Jul 3, 2025, 12:58 PM EDT
LTGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.25 | 3.32 | 3.19 | 3.28 | 3.28 | 3.47% | 43,299 |
| Jul 2, 2025 | 3.10 | 3.34 | 3.10 | 3.17 | 3.17 | -0.94% | 13,537 |
| Jul 1, 2025 | 3.16 | 3.20 | 3.11 | 3.20 | 3.20 | 0.95% | 13,052 |
| Jun 30, 2025 | 3.00 | 3.29 | 3.00 | 3.17 | 3.17 | 1.60% | 32,822 |
| Jun 27, 2025 | 2.91 | 3.17 | 2.91 | 3.12 | 3.12 | -0.32% | 27,270 |
| Jun 26, 2025 | 3.12 | 3.14 | 3.05 | 3.13 | 3.13 | 1.95% | 7,474 |
| Jun 25, 2025 | 3.14 | 3.27 | 3.07 | 3.07 | 3.07 | -3.31% | 11,702 |
| Jun 24, 2025 | 3.29 | 3.30 | 3.10 | 3.18 | 3.18 | -1.09% | 4,379 |
| Jun 23, 2025 | 3.00 | 3.23 | 3.00 | 3.21 | 3.21 | 0.31% | 15,959 |
| Jun 20, 2025 | 3.07 | 3.20 | 3.04 | 3.20 | 3.20 | 5.61% | 20,056 |
| Jun 18, 2025 | 3.07 | 3.07 | 2.95 | 3.03 | 3.03 | -1.30% | 17,001 |
| Jun 17, 2025 | 3.09 | 3.09 | 2.95 | 3.07 | 3.07 | -0.32% | 57,963 |
| Jun 16, 2025 | 3.23 | 3.23 | 3.03 | 3.08 | 3.08 | 6.57% | 140,490 |
| Jun 13, 2025 | 3.04 | 3.18 | 2.89 | 2.89 | 2.89 | -9.40% | 10,038 |
| Jun 12, 2025 | 3.06 | 3.25 | 3.06 | 3.19 | 3.14 | -0.31% | 30,613 |
| Jun 11, 2025 | 3.16 | 3.27 | 3.14 | 3.20 | 3.15 | 2.24% | 4,363 |
| Jun 10, 2025 | 3.32 | 3.32 | 3.09 | 3.13 | 3.08 | -1.11% | 11,138 |
| Jun 9, 2025 | 3.30 | 3.30 | 3.02 | 3.17 | 3.12 | -4.67% | 5,657 |
| Jun 6, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | 3.27 | 2.15% | 5,235 |
| Jun 5, 2025 | 3.16 | 3.36 | 3.16 | 3.25 | 3.20 | -1.52% | 4,205 |
| Jun 4, 2025 | 3.33 | 3.33 | 3.12 | 3.30 | 3.25 | 7.49% | 10,692 |
| Jun 3, 2025 | 3.13 | 3.26 | 3.07 | 3.07 | 3.02 | -1.92% | 17,726 |
| Jun 2, 2025 | 3.21 | 3.28 | 3.05 | 3.13 | 3.08 | -1.26% | 29,211 |
| May 30, 2025 | 3.09 | 3.17 | 3.03 | 3.17 | 3.12 | 1.28% | 10,471 |
| May 29, 2025 | 3.15 | 3.17 | 3.13 | 3.13 | 3.08 | 3.99% | 16,213 |
| May 28, 2025 | 2.99 | 3.01 | 2.89 | 3.01 | 2.96 | 0.67% | 17,029 |
| May 27, 2025 | 3.01 | 3.07 | 2.98 | 2.99 | 2.94 | -5.97% | 16,054 |
| May 23, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.13 | 0.95% | 19,164 |
| May 22, 2025 | 3.15 | 3.24 | 3.03 | 3.15 | 3.10 | -1.56% | 25,481 |
| May 21, 2025 | 3.23 | 3.23 | 3.17 | 3.20 | 3.15 | 1.30% | 47,237 |
| May 20, 2025 | 3.14 | 3.19 | 3.13 | 3.16 | 3.11 | -1.47% | 48,467 |
| May 19, 2025 | 3.18 | 3.23 | 3.14 | 3.21 | 3.16 | -4.58% | 83,071 |
| May 16, 2025 | 3.25 | 3.36 | 3.20 | 3.36 | 3.31 | 5.00% | 17,678 |
| May 15, 2025 | 3.26 | 3.32 | 3.10 | 3.20 | 3.15 | -0.78% | 5,904 |
| May 14, 2025 | 3.28 | 3.30 | 3.16 | 3.23 | 3.17 | 0.81% | 8,730 |
| May 13, 2025 | 3.15 | 3.23 | 3.13 | 3.20 | 3.15 | -2.17% | 46,564 |
| May 12, 2025 | 3.21 | 3.27 | 3.21 | 3.27 | 3.22 | 5.48% | 55,788 |
| May 9, 2025 | 3.23 | 3.28 | 3.10 | 3.10 | 3.05 | -4.32% | 56,475 |
| May 8, 2025 | 3.25 | 3.27 | 3.21 | 3.24 | 3.19 | -1.52% | 22,244 |
| May 7, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.24 | 0.24% | 23,832 |
| May 6, 2025 | 3.29 | 3.33 | 3.23 | 3.28 | 3.23 | -1.14% | 6,119 |
| May 5, 2025 | 3.31 | 3.38 | 3.28 | 3.32 | 3.27 | 0.30% | 19,059 |
| May 2, 2025 | 3.13 | 3.31 | 3.13 | 3.31 | 3.26 | 3.76% | 18,320 |
| May 1, 2025 | 3.06 | 3.37 | 3.06 | 3.19 | 3.14 | 4.25% | 6,030 |
| Apr 30, 2025 | 3.04 | 3.17 | 3.04 | 3.06 | 3.01 | -1.61% | 226,344 |
| Apr 29, 2025 | 3.07 | 3.11 | 3.00 | 3.11 | 3.06 | -2.81% | 198,609 |
| Apr 28, 2025 | 3.05 | 3.27 | 2.83 | 3.20 | 3.15 | 13.07% | 5,994 |
| Apr 25, 2025 | 2.93 | 3.02 | 2.83 | 2.83 | 2.79 | -8.12% | 7,896 |
| Apr 24, 2025 | 2.89 | 3.08 | 2.83 | 3.08 | 3.03 | 3.36% | 169,288 |
| Apr 23, 2025 | 2.99 | 3.12 | 2.98 | 2.98 | 2.93 | -1.32% | 19,153 |