Lianhe Sowell International Group Ltd (LHSW)

LHSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.60	0.72	0.57	0.61	0.61	-1.64%	68,712
Jan 29, 2026	0.78	0.78	0.62	0.62	0.62	-12.83%	157,691
Jan 28, 2026	0.92	0.92	0.71	0.71	0.71	-14.28%	191,650
Jan 27, 2026	0.76	0.90	0.68	0.83	0.83	13.70%	497,430
Jan 26, 2026	0.74	0.82	0.65	0.73	0.73	-3.96%	365,062
Jan 23, 2026	0.75	0.78	0.72	0.76	0.76	-4.29%	37,082
Jan 22, 2026	0.75	0.79	0.74	0.79	0.79	5.88%	12,201
Jan 21, 2026	0.69	0.79	0.69	0.75	0.75	5.41%	99,690
Jan 20, 2026	0.74	0.80	0.70	0.71	0.71	-4.39%	54,692
Jan 16, 2026	0.74	0.78	0.71	0.74	0.74	-4.70%	16,092
Jan 15, 2026	0.75	0.80	0.75	0.78	0.78	0.14%	12,866
Jan 14, 2026	0.80	0.80	0.74	0.78	0.78	1.46%	72,778
Jan 13, 2026	0.80	0.82	0.74	0.77	0.77	-5.33%	82,712
Jan 12, 2026	0.78	0.82	0.75	0.81	0.81	4.10%	106,396
Jan 9, 2026	0.75	0.79	0.74	0.78	0.78	4.26%	78,793
Jan 8, 2026	0.83	0.83	0.72	0.75	0.75	-9.21%	559,516
Jan 7, 2026	0.78	0.92	0.77	0.82	0.82	5.10%	717,083
Jan 6, 2026	0.80	0.82	0.73	0.78	0.78	-6.67%	804,882
Jan 5, 2026	0.61	1.00	0.61	0.84	0.84	53.42%	26,518,002
Jan 2, 2026	0.51	0.58	0.51	0.55	0.55	7.23%	23,151
Dec 31, 2025	0.59	0.59	0.51	0.51	0.51	-10.47%	18,722
Dec 30, 2025	0.59	0.62	0.57	0.57	0.57	-3.34%	47,365
Dec 29, 2025	0.61	0.63	0.59	0.59	0.59	-3.28%	40,503
Dec 26, 2025	0.62	0.65	0.59	0.61	0.61	-1.52%	36,623
Dec 24, 2025	0.58	0.65	0.58	0.62	0.62	-0.10%	5,557
Dec 23, 2025	0.62	0.65	0.60	0.62	0.62	3.89%	8,335
Dec 22, 2025	0.63	0.63	0.57	0.60	0.60	-2.75%	42,433
Dec 19, 2025	0.63	0.69	0.61	0.61	0.61	-4.91%	105,097
Dec 18, 2025	0.62	0.65	0.62	0.65	0.65	-0.51%	28,732
Dec 17, 2025	0.72	0.72	0.61	0.65	0.65	-9.37%	93,507
Dec 16, 2025	0.79	0.87	0.71	0.72	0.72	-2.08%	106,251
Dec 15, 2025	0.87	0.89	0.73	0.73	0.73	-17.87%	105,003
Dec 12, 2025	0.90	0.97	0.86	0.89	0.89	-2.28%	11,815
Dec 11, 2025	0.92	0.92	0.90	0.91	0.91	-2.59%	6,577
Dec 10, 2025	0.95	0.95	0.92	0.94	0.94	-1.69%	17,379
Dec 9, 2025	0.99	1.02	0.90	0.95	0.95	5.68%	22,330
Dec 8, 2025	1.05	1.05	0.76	0.90	0.90	-10.89%	162,140
Dec 5, 2025	0.86	1.07	0.86	1.01	1.01	17.07%	84,183
Dec 4, 2025	1.03	1.05	0.80	0.86	0.86	-16.24%	219,540
Dec 3, 2025	1.25	1.33	0.97	1.03	1.03	-23.70%	265,693
Dec 2, 2025	1.46	1.50	1.35	1.35	1.35	-11.18%	63,289
Dec 1, 2025	1.48	1.64	1.44	1.52	1.52	7.80%	137,888
Nov 28, 2025	1.65	1.65	1.36	1.41	1.41	-7.54%	715,339
Nov 26, 2025	1.60	1.62	1.40	1.53	1.53	-2.24%	310,502
Nov 25, 2025	1.74	1.78	1.55	1.56	1.56	-5.45%	157,403
Nov 24, 2025	1.76	1.76	1.61	1.65	1.65	-0.60%	266,151
Nov 21, 2025	1.80	1.80	1.65	1.66	1.66	-8.29%	202,008
Nov 20, 2025	1.82	1.86	1.72	1.81	1.81	-0.55%	188,372
Nov 19, 2025	1.86	1.86	1.69	1.82	1.82	7.06%	231,498
Nov 18, 2025	1.86	1.86	1.70	1.70	1.70	-6.08%	223,446

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.