LHT Holdings Limited (SGX:BEI)
Singapore · Delayed Price · Currency is SGD 0.9850
0.00 (0.00%)
At close: Jul 29, 2025, 5:00 PM SGT
LHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.52% | 2,500 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -2.03% | 1,000 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | - | 3,000 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.01% | 500 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.49% | 2,500 |
| Jul 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 3.06% | 21,300 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | - | -2.97% | 13,700 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2.54% | 900 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 16, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | -6.19% | 10,000 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 11, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | - | 11,600 |
| Jul 10, 2025 | 1.05 | 1.15 | 1.02 | 1.05 | - | 9.95% | 71,800 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -4.02% | 400 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.51% | 300 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 4, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.50% | 9,400 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.50% | 2,700 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | 0.50% | 2,900 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | - | 1,700 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -3.40% | 200 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3.00% | 300 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -3.85% | 10,000 |
| Jun 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2.97% | 100 |
| Jun 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 11,500 |
| Jun 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -2.88% | 5,200 |
| Jun 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jun 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jun 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jun 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.96% | 21,000 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | -0.97% | 10,300 |
| Jun 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Jun 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 1.98% | 14,300 |
| Jun 4, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | -0.98% | 1,800 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | 0.99% | 26,000 |
| Jun 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 2,000 |
| May 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| May 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| May 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| May 27, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 20,700 |
| May 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 1,500 |