Life Healthcare Group Holdings Limited (LTGHY)
OTCMKTS · Delayed Price · Currency is USD
3.120
-0.030 (-0.95%)
Sep 12, 2025, 3:45 PM EDT
LTGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | -0.95% | 18,309 |
| Sep 11, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | 3.28% | 7,692 |
| Sep 10, 2025 | 2.92 | 3.18 | 2.88 | 3.05 | 3.05 | 3.74% | 12,086 |
| Sep 9, 2025 | 2.88 | 3.09 | 2.79 | 2.94 | 2.94 | -1.67% | 7,691 |
| Sep 8, 2025 | 2.99 | 3.01 | 2.90 | 2.99 | 2.99 | 2.75% | 19,695 |
| Sep 5, 2025 | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | -2.32% | 179,335 |
| Sep 4, 2025 | 3.02 | 3.05 | 2.90 | 2.98 | 2.98 | -6.32% | 510,901 |
| Sep 3, 2025 | 3.02 | 3.19 | 2.91 | 3.18 | 3.18 | 3.25% | 1,064,562 |
| Sep 2, 2025 | 3.03 | 3.16 | 2.91 | 3.08 | 3.08 | 1.32% | 116,817 |
| Aug 29, 2025 | 3.08 | 3.15 | 2.94 | 3.04 | 3.04 | - | 11,159 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | 0.30% | 8,139 |
| Aug 27, 2025 | 3.07 | 3.11 | 2.97 | 3.03 | 3.03 | -2.54% | 56,634 |
| Aug 26, 2025 | 3.10 | 3.18 | 2.98 | 3.11 | 3.11 | -2.20% | 25,880 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.06 | 3.18 | 3.18 | -0.31% | 12,613 |
| Aug 22, 2025 | 3.12 | 3.19 | 3.10 | 3.19 | 3.19 | 5.00% | 19,099 |
| Aug 21, 2025 | 3.10 | 3.19 | 3.00 | 3.04 | 3.04 | -2.19% | 14,742 |
| Aug 20, 2025 | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -0.77% | 9,287 |
| Aug 19, 2025 | 3.14 | 3.25 | 3.09 | 3.13 | 3.13 | -1.88% | 55,796 |
| Aug 18, 2025 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | - | 11,927 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.09 | 3.19 | 3.19 | 3.91% | 6,563 |
| Aug 14, 2025 | 3.08 | 3.19 | 3.03 | 3.07 | 3.07 | -3.00% | 7,741 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.04 | 3.17 | 3.17 | 1.28% | 27,487 |
| Aug 12, 2025 | 3.12 | 3.19 | 3.06 | 3.13 | 3.13 | -0.48% | 42,878 |
| Aug 11, 2025 | 3.03 | 3.14 | 2.98 | 3.14 | 3.14 | 2.61% | 21,861 |
| Aug 8, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 0.29% | 42,450 |
| Aug 7, 2025 | 3.04 | 3.10 | 2.80 | 3.05 | 3.05 | 4.13% | 11,742 |
| Aug 6, 2025 | 3.01 | 3.09 | 2.92 | 2.93 | 2.93 | -2.66% | 7,960 |
| Aug 5, 2025 | 2.90 | 3.01 | 2.85 | 3.01 | 3.01 | 3.44% | 55,664 |
| Aug 4, 2025 | 2.88 | 2.91 | 2.80 | 2.91 | 2.91 | 1.75% | 16,888 |
| Aug 1, 2025 | 2.87 | 2.98 | 2.74 | 2.86 | 2.86 | -2.39% | 41,855 |
| Jul 31, 2025 | 2.90 | 3.02 | 2.88 | 2.93 | 2.93 | -1.35% | 177,890 |
| Jul 30, 2025 | 2.95 | 2.97 | 2.87 | 2.97 | 2.97 | -0.34% | 19,625 |
| Jul 29, 2025 | 2.96 | 3.16 | 2.96 | 2.98 | 2.98 | 1.19% | 33,950 |
| Jul 28, 2025 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | -2.16% | 51,981 |
| Jul 25, 2025 | 3.05 | 3.13 | 2.97 | 3.01 | 3.01 | -4.44% | 102,986 |
| Jul 24, 2025 | 3.03 | 3.15 | 2.99 | 3.15 | 3.15 | 2.84% | 8,987 |
| Jul 23, 2025 | 3.00 | 3.14 | 3.00 | 3.06 | 3.06 | -1.13% | 13,530 |
| Jul 22, 2025 | 2.96 | 3.10 | 2.94 | 3.10 | 3.10 | -1.96% | 8,884 |
| Jul 21, 2025 | 3.01 | 3.16 | 3.01 | 3.16 | 3.16 | 7.85% | 10,881 |
| Jul 18, 2025 | 3.02 | 3.05 | 2.82 | 2.93 | 2.93 | -1.68% | 10,084 |
| Jul 17, 2025 | 3.00 | 3.11 | 2.96 | 2.98 | 2.98 | -2.45% | 142,535 |
| Jul 16, 2025 | 3.00 | 3.13 | 2.98 | 3.06 | 3.06 | -4.53% | 20,068 |
| Jul 15, 2025 | 3.09 | 3.20 | 2.96 | 3.20 | 3.20 | 4.58% | 8,142 |
| Jul 14, 2025 | 3.05 | 3.20 | 3.04 | 3.06 | 3.06 | -4.38% | 14,878 |
| Jul 11, 2025 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 1.91% | 11,311 |
| Jul 10, 2025 | 3.14 | 3.21 | 3.14 | 3.14 | 3.14 | 0.64% | 18,069 |
| Jul 9, 2025 | 2.96 | 3.21 | 2.96 | 3.12 | 3.12 | 0.32% | 16,611 |
| Jul 8, 2025 | 3.12 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 11,217 |
| Jul 7, 2025 | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | -3.96% | 18,291 |
| Jul 3, 2025 | 3.25 | 3.32 | 3.19 | 3.28 | 3.28 | 3.47% | 43,299 |