Life Healthcare Group Holdings Limited (LTGHY)
OTCMKTS · Delayed Price · Currency is USD
2.800
0.00 (0.00%)
Oct 13, 2025, 12:51 PM EDT
LTGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | - | -1.43% | 800 |
| Oct 10, 2025 | 2.75 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 50,126 |
| Oct 9, 2025 | 2.80 | 2.80 | 2.68 | 2.70 | 2.70 | -2.17% | 169,706 |
| Oct 8, 2025 | 2.77 | 2.89 | 2.75 | 2.76 | 2.76 | 0.91% | 69,743 |
| Oct 7, 2025 | 2.74 | 2.82 | 2.71 | 2.74 | 2.74 | -1.72% | 29,176 |
| Oct 6, 2025 | 2.64 | 2.85 | 2.60 | 2.78 | 2.78 | 0.47% | 23,694 |
| Oct 3, 2025 | 2.69 | 2.87 | 2.69 | 2.77 | 2.77 | 2.06% | 90,489 |
| Oct 2, 2025 | 2.81 | 2.89 | 2.68 | 2.71 | 2.71 | -1.31% | 60,545 |
| Oct 1, 2025 | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | 3.58% | 767,737 |
| Sep 30, 2025 | 2.64 | 2.72 | 2.63 | 2.66 | 2.66 | -3.45% | 489,413 |
| Sep 29, 2025 | 2.75 | 2.75 | 2.58 | 2.75 | 2.75 | 4.17% | 383,923 |
| Sep 26, 2025 | 2.61 | 2.64 | 2.44 | 2.64 | 2.64 | -0.38% | 515,115 |
| Sep 25, 2025 | 2.53 | 2.78 | 2.42 | 2.65 | 2.65 | 0.99% | 732,877 |
| Sep 24, 2025 | 2.69 | 2.69 | 2.55 | 2.62 | 2.62 | 0.92% | 19,347 |
| Sep 23, 2025 | 2.71 | 2.71 | 2.43 | 2.60 | 2.60 | 2.36% | 428,436 |
| Sep 22, 2025 | 2.54 | 2.64 | 2.45 | 2.54 | 2.54 | -1.55% | 194,043 |
| Sep 19, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | -16.23% | 316,015 |
| Sep 18, 2025 | 3.20 | 3.20 | 2.86 | 3.08 | 2.55 | 0.88% | 25,248 |
| Sep 17, 2025 | 3.07 | 3.20 | 2.99 | 3.05 | 2.52 | -3.08% | 11,901 |
| Sep 16, 2025 | 2.97 | 3.26 | 2.97 | 3.15 | 2.60 | -0.63% | 15,957 |
| Sep 15, 2025 | 3.15 | 3.21 | 3.12 | 3.17 | 2.62 | 1.60% | 49,652 |
| Sep 12, 2025 | 3.16 | 3.19 | 3.12 | 3.12 | 2.58 | -0.95% | 18,309 |
| Sep 11, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 2.60 | 3.28% | 7,692 |
| Sep 10, 2025 | 2.92 | 3.18 | 2.88 | 3.05 | 2.52 | 3.74% | 12,086 |
| Sep 9, 2025 | 2.88 | 3.09 | 2.79 | 2.94 | 2.43 | -1.67% | 7,691 |
| Sep 8, 2025 | 2.99 | 3.01 | 2.90 | 2.99 | 2.47 | 2.75% | 19,695 |
| Sep 5, 2025 | 3.05 | 3.05 | 2.91 | 2.91 | 2.41 | -2.32% | 179,335 |
| Sep 4, 2025 | 3.02 | 3.05 | 2.90 | 2.98 | 2.46 | -6.32% | 510,901 |
| Sep 3, 2025 | 3.02 | 3.19 | 2.91 | 3.18 | 2.63 | 3.25% | 1,064,562 |
| Sep 2, 2025 | 3.03 | 3.16 | 2.91 | 3.08 | 2.55 | 1.32% | 116,817 |
| Aug 29, 2025 | 3.08 | 3.15 | 2.94 | 3.04 | 2.51 | - | 11,159 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 2.51 | 0.30% | 8,139 |
| Aug 27, 2025 | 3.07 | 3.11 | 2.97 | 3.03 | 2.50 | -2.54% | 56,634 |
| Aug 26, 2025 | 3.10 | 3.18 | 2.98 | 3.11 | 2.57 | -2.20% | 25,880 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.06 | 3.18 | 2.63 | -0.31% | 12,613 |
| Aug 22, 2025 | 3.12 | 3.19 | 3.10 | 3.19 | 2.64 | 5.00% | 19,099 |
| Aug 21, 2025 | 3.10 | 3.19 | 3.00 | 3.04 | 2.51 | -2.19% | 14,742 |
| Aug 20, 2025 | 3.18 | 3.19 | 3.09 | 3.11 | 2.57 | -0.77% | 9,287 |
| Aug 19, 2025 | 3.14 | 3.25 | 3.09 | 3.13 | 2.59 | -1.88% | 55,796 |
| Aug 18, 2025 | 3.14 | 3.19 | 3.13 | 3.19 | 2.64 | - | 11,927 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.09 | 3.19 | 2.64 | 3.91% | 6,563 |
| Aug 14, 2025 | 3.08 | 3.19 | 3.03 | 3.07 | 2.54 | -3.00% | 7,741 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.04 | 3.17 | 2.62 | 1.28% | 27,487 |
| Aug 12, 2025 | 3.12 | 3.19 | 3.06 | 3.13 | 2.58 | -0.48% | 42,878 |
| Aug 11, 2025 | 3.03 | 3.14 | 2.98 | 3.14 | 2.60 | 2.61% | 21,861 |
| Aug 8, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 2.53 | 0.29% | 42,450 |
| Aug 7, 2025 | 3.04 | 3.10 | 2.80 | 3.05 | 2.52 | 4.13% | 11,742 |
| Aug 6, 2025 | 3.01 | 3.09 | 2.92 | 2.93 | 2.42 | -2.66% | 7,960 |
| Aug 5, 2025 | 2.90 | 3.01 | 2.85 | 3.01 | 2.49 | 3.44% | 55,664 |
| Aug 4, 2025 | 2.88 | 2.91 | 2.80 | 2.91 | 2.41 | 1.75% | 16,888 |