LHT Holdings Limited (SGX:BEI)
Singapore · Delayed Price · Currency is SGD 1.100
0.00 (0.00%)
At close: Apr 10, 2026
LHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,100 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 40,400 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 22,200 |
| Apr 7, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 14,700 |
| Apr 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 33,400 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 24,600 |
| Apr 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 21,000 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 8,500 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 22,000 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,200 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 29,800 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,000 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 2,000 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 5,200 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 5,500 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 8,000 |
| Mar 17, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | 15,600 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 9,500 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15,500 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 6,000 |
| Mar 11, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 28,200 |
| Mar 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 36,300 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 27,200 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 6,900 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 55,000 |
| Mar 4, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 97,600 |
| Mar 3, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 60,500 |
| Mar 2, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 128,100 |
| Feb 27, 2026 | 1.07 | 1.15 | 1.02 | 1.05 | 1.05 | 14.13% | 369,200 |
| Feb 25, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 48,000 |
| Feb 24, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.70% | 1,300 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 3,000 |
| Feb 9, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.76% | 6,600 |
| Feb 6, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 7,600 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | 600 |
| Feb 3, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,500 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.23% | 2,500 |
| Jan 30, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 2.63% | 55,000 |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 10,000 |
| Jan 26, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 6,000 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 700 |
| Jan 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 6,000 |
| Jan 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | 200 |
| Jan 15, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 6,000 |
| Jan 14, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 8,000 |
| Jan 13, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 0.57% | 14,200 |
| Jan 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.37% | 1,400 |
| Jan 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 2,500 |
| Jan 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 8,000 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,000 |