Life Healthcare Group Holdings Limited (LTGHY)
OTCMKTS · Delayed Price · Currency is USD
2.650
+0.030 (1.15%)
May 14, 2026, 1:37 PM EST
LTGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.71 | 2.71 | 2.54 | 2.62 | 2.62 | -0.11% | 44,274 |
| May 12, 2026 | 2.59 | 2.66 | 2.55 | 2.62 | 2.62 | -2.13% | 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 | -2.37% | 26,161 |
| May 4, 2026 | 3.04 | 3.08 | 2.94 | 3.00 | 3.00 | 0.87% | 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 | 1.18% | 37,472 |
| Apr 24, 2026 | 3.10 | 3.10 | 2.89 | 2.98 | 2.98 | 1.19% | 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 | 0.30% | 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 | 0.30% | 41,910 |
| Apr 13, 2026 | 2.98 | 3.05 | 2.92 | 3.00 | 3.00 | 0.70% | 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 | -1.87% | 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 |
| Mar 24, 2026 | 2.59 | 2.84 | 2.45 | 2.84 | 2.84 | 14.06% | 25,338 |
| Mar 23, 2026 | 2.54 | 2.60 | 2.36 | 2.49 | 2.49 | 0.85% | 32,427 |
| Mar 20, 2026 | 2.52 | 2.53 | 2.33 | 2.47 | 2.47 | 0.78% | 70,259 |
| Mar 19, 2026 | 2.51 | 2.52 | 2.45 | 2.45 | 2.45 | -5.04% | 24,162 |
| Mar 18, 2026 | 2.60 | 2.80 | 2.40 | 2.58 | 2.58 | -1.53% | 53,138 |
| Mar 17, 2026 | 2.49 | 2.76 | 2.49 | 2.62 | 2.62 | -2.60% | 24,511 |
| Mar 16, 2026 | 2.68 | 2.74 | 2.60 | 2.69 | 2.69 | 4.67% | 43,012 |
| Mar 13, 2026 | 2.67 | 2.74 | 2.57 | 2.57 | 2.57 | 1.58% | 97,056 |
| Mar 12, 2026 | 2.68 | 2.68 | 2.52 | 2.53 | 2.53 | -5.60% | 90,493 |
| Mar 11, 2026 | 2.53 | 2.68 | 2.52 | 2.68 | 2.68 | -0.74% | 37,684 |
| Mar 10, 2026 | 2.57 | 2.79 | 2.57 | 2.70 | 2.70 | - | 31,599 |
| Mar 9, 2026 | 2.69 | 2.70 | 2.50 | 2.70 | 2.70 | -0.74% | 122,429 |
| Mar 6, 2026 | 2.65 | 2.76 | 2.57 | 2.72 | 2.72 | -3.20% | 20,024 |
| Mar 5, 2026 | 2.79 | 2.92 | 2.71 | 2.81 | 2.81 | 2.18% | 53,893 |
| Mar 4, 2026 | 2.74 | 2.78 | 2.71 | 2.75 | 2.75 | -2.48% | 110,130 |