Lianhe Sowell International Group Ltd (LHSW)

LHSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.20	0.23	0.20	0.22	0.22	1.35%	588,801
Feb 19, 2026	0.22	0.23	0.21	0.21	0.21	-7.74%	396,207
Feb 18, 2026	0.24	0.24	0.21	0.23	0.23	-9.14%	783,889
Feb 17, 2026	0.20	0.26	0.20	0.26	0.26	16.58%	2,362,910
Feb 13, 2026	0.20	0.23	0.20	0.22	0.22	-9.29%	3,651,962
Feb 12, 2026	0.26	0.28	0.20	0.24	0.24	25.90%	101,083,436
Feb 11, 2026	0.18	0.23	0.15	0.19	0.19	6.83%	5,333,868
Feb 10, 2026	0.55	0.59	0.14	0.18	0.18	-69.37%	8,687,224
Feb 9, 2026	0.60	0.70	0.58	0.59	0.59	0.55%	4,501,532
Feb 6, 2026	0.70	0.70	0.52	0.58	0.58	-5.88%	140,869
Feb 5, 2026	0.70	0.74	0.60	0.62	0.62	-7.41%	138,083
Feb 4, 2026	0.71	0.75	0.65	0.67	0.67	-4.82%	80,869
Feb 3, 2026	0.61	0.79	0.61	0.70	0.70	15.49%	385,913
Feb 2, 2026	0.59	0.68	0.58	0.61	0.61	0.03%	47,202
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

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.