Life Healthcare Group Holdings Limited (LTGHY)
OTCMKTS · Delayed Price · Currency is USD
2.469
-0.093 (-3.63%)
Jun 3, 2026, 3:42 PM EST
LTGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.55 | 2.63 | 2.48 | 2.53 | 2.53 | 2.47% | 33,494 |
| Jun 3, 2026 | 2.49 | 2.52 | 2.46 | 2.47 | 2.47 | -3.63% | 40,569 |
| Jun 2, 2026 | 2.56 | 2.59 | 2.54 | 2.56 | 2.56 | -0.70% | 31,954 |
| Jun 1, 2026 | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | -0.19% | 38,386 |
| May 29, 2026 | 2.75 | 2.75 | 2.57 | 2.59 | 2.59 | 0.97% | 26,093 |
| May 28, 2026 | 2.59 | 2.60 | 2.50 | 2.56 | 2.56 | -6.91% | 22,801 |
| May 27, 2026 | 2.74 | 2.76 | 2.70 | 2.75 | 2.75 | 3.58% | 69,883 |
| May 26, 2026 | 2.71 | 2.74 | 2.55 | 2.66 | 2.66 | -3.10% | 46,576 |
| May 22, 2026 | 2.72 | 2.74 | 2.65 | 2.74 | 2.74 | 2.24% | 28,432 |
| May 21, 2026 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | 2.29% | 66,761 |
| May 20, 2026 | 2.67 | 2.67 | 2.47 | 2.62 | 2.62 | 0.38% | 33,309 |
| May 19, 2026 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | -2.25% | 77,394 |
| May 18, 2026 | 2.68 | 2.70 | 2.50 | 2.67 | 2.67 | 2.30% | 21,027 |
| May 15, 2026 | 2.61 | 2.65 | 2.58 | 2.61 | 2.61 | -2.97% | 33,853 |
| May 14, 2026 | 2.66 | 2.69 | 2.61 | 2.69 | 2.69 | 2.67% | 38,433 |
| May 13, 2026 | 2.71 | 2.71 | 2.54 | 2.62 | 2.62 | -0.10% | 44,274 |
| May 12, 2026 | 2.59 | 2.66 | 2.55 | 2.62 | 2.62 | -2.15% | 63,135 |
| May 11, 2026 | 2.62 | 2.69 | 2.58 | 2.68 | 2.68 | 1.90% | 21,644 |
| May 8, 2026 | 2.70 | 2.72 | 2.52 | 2.63 | 2.63 | -2.59% | 122,186 |
| May 7, 2026 | 2.71 | 2.85 | 2.70 | 2.70 | 2.70 | -9.70% | 44,302 |
| May 6, 2026 | 3.22 | 3.22 | 2.95 | 2.99 | 2.99 | 2.05% | 39,395 |
| May 5, 2026 | 3.04 | 3.06 | 2.92 | 2.93 | 2.93 | -2.35% | 26,161 |
| May 4, 2026 | 3.04 | 3.08 | 2.94 | 3.00 | 3.00 | 0.86% | 34,030 |
| May 1, 2026 | 2.99 | 3.02 | 2.92 | 2.98 | 2.98 | -2.46% | 13,585 |
| Apr 30, 2026 | 2.97 | 3.06 | 2.90 | 3.05 | 3.05 | 2.69% | 72,371 |
| Apr 29, 2026 | 3.14 | 3.14 | 2.89 | 2.97 | 2.97 | -0.13% | 32,502 |
| Apr 28, 2026 | 2.98 | 3.07 | 2.89 | 2.97 | 2.97 | -1.20% | 18,965 |
| Apr 27, 2026 | 3.02 | 3.02 | 2.89 | 3.01 | 3.01 | 1.17% | 37,472 |
| Apr 24, 2026 | 3.10 | 3.10 | 2.89 | 2.98 | 2.98 | 1.20% | 21,436 |
| Apr 23, 2026 | 3.06 | 3.14 | 2.93 | 2.94 | 2.94 | -2.33% | 22,242 |
| Apr 22, 2026 | 3.06 | 3.10 | 2.99 | 3.01 | 3.01 | -5.05% | 78,173 |
| Apr 21, 2026 | 3.10 | 3.20 | 2.91 | 3.17 | 3.17 | -5.65% | 41,845 |
| Apr 20, 2026 | 2.99 | 3.36 | 2.99 | 3.36 | 3.36 | 9.45% | 57,278 |
| Apr 17, 2026 | 3.11 | 3.16 | 2.97 | 3.07 | 3.07 | 1.66% | 43,135 |
| Apr 16, 2026 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | 0.31% | 45,122 |
| Apr 15, 2026 | 3.04 | 3.08 | 2.99 | 3.01 | 3.01 | 0.03% | 25,460 |
| Apr 14, 2026 | 3.07 | 3.11 | 2.97 | 3.01 | 3.01 | 0.32% | 41,910 |
| Apr 13, 2026 | 2.98 | 3.05 | 2.92 | 3.00 | 3.00 | 0.69% | 94,325 |
| Apr 10, 2026 | 2.95 | 3.06 | 2.95 | 2.98 | 2.98 | - | 24,642 |
| Apr 9, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | -4.18% | 29,092 |
| Apr 8, 2026 | 2.97 | 3.11 | 2.77 | 3.11 | 3.11 | 13.92% | 45,294 |
| Apr 7, 2026 | 2.79 | 2.93 | 2.72 | 2.73 | 2.73 | -3.53% | 39,234 |
| Apr 6, 2026 | 2.80 | 2.90 | 2.70 | 2.83 | 2.83 | -1.39% | 36,318 |
| Apr 2, 2026 | 2.80 | 2.87 | 2.76 | 2.87 | 2.87 | 3.61% | 32,738 |
| Apr 1, 2026 | 2.78 | 2.86 | 2.76 | 2.77 | 2.77 | 0.73% | 48,550 |
| Mar 31, 2026 | 2.67 | 2.80 | 2.65 | 2.75 | 2.75 | 4.56% | 33,521 |
| Mar 30, 2026 | 2.63 | 2.67 | 2.59 | 2.63 | 2.63 | -1.86% | 47,873 |
| Mar 27, 2026 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 1.32% | 65,491 |
| Mar 26, 2026 | 2.65 | 2.70 | 2.58 | 2.65 | 2.65 | -1.31% | 57,803 |
| Mar 25, 2026 | 2.65 | 2.70 | 2.62 | 2.68 | 2.68 | -5.63% | 21,726 |