Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
1.050
-0.040 (-3.67%)
At close: Sep 17, 2025, 4:00 PM EDT
1.050
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:34 PM EDT
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.14 | 1.20 | 1.10 | 1.20 | - | 10.00% | 52,067 |
| Sep 16, 2025 | 1.05 | 1.15 | 1.04 | 1.09 | 1.09 | 1.87% | 174,097 |
| Sep 15, 2025 | 1.12 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 222,886 |
| Sep 12, 2025 | 1.13 | 1.18 | 1.08 | 1.11 | 1.11 | 1.83% | 122,696 |
| Sep 11, 2025 | 1.17 | 1.24 | 1.08 | 1.09 | 1.09 | -7.63% | 116,882 |
| Sep 10, 2025 | 1.23 | 1.39 | 1.13 | 1.18 | 1.18 | 1.72% | 436,928 |
| Sep 9, 2025 | 1.17 | 1.27 | 1.14 | 1.16 | 1.16 | -4.13% | 79,242 |
| Sep 8, 2025 | 1.19 | 1.28 | 1.13 | 1.21 | 1.21 | 4.31% | 148,599 |
| Sep 5, 2025 | 1.13 | 1.22 | 1.12 | 1.16 | 1.16 | -3.33% | 117,545 |
| Sep 4, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 80,920 |
| Sep 3, 2025 | 1.21 | 1.29 | 1.20 | 1.25 | 1.25 | 5.93% | 179,048 |
| Sep 2, 2025 | 1.09 | 1.41 | 1.09 | 1.18 | 1.18 | 3.51% | 759,563 |
| Aug 29, 2025 | 0.87 | 1.48 | 0.87 | 1.14 | 1.14 | 30.23% | 5,961,551 |
| Aug 28, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.79% | 2,340 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -2.27% | 32,264 |
| Aug 26, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 27,065 |
| Aug 25, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | - | 32,447 |
| Aug 22, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.22% | 7,897 |
| Aug 21, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -3.48% | 16,254 |
| Aug 20, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 6.11% | 8,317 |
| Aug 19, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.81% | 17,428 |
| Aug 18, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -3.71% | 9,340 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 10,145 |
| Aug 14, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 1.12% | 13,888 |
| Aug 13, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.88 | 2.46% | 22,565 |
| Aug 12, 2025 | 0.86 | 0.96 | 0.82 | 0.86 | 0.86 | 1.84% | 55,517 |
| Aug 11, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.78% | 76,220 |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.05% | 2,214 |
| Aug 7, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.23% | 20,596 |
| Aug 6, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 9,973 |
| Aug 5, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 2.58% | 11,930 |
| Aug 4, 2025 | 0.79 | 0.83 | 0.78 | 0.82 | 0.82 | -0.11% | 39,777 |
| Aug 1, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | - | 15,460 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -1.62% | 11,602 |
| Jul 30, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -1.64% | 7,456 |
| Jul 29, 2025 | 0.80 | 0.94 | 0.80 | 0.85 | 0.85 | 5.20% | 48,762 |
| Jul 28, 2025 | 0.82 | 0.86 | 0.79 | 0.81 | 0.81 | -4.65% | 8,312 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.66% | 14,626 |
| Jul 24, 2025 | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -4.48% | 14,686 |
| Jul 23, 2025 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | 4.81% | 12,462 |
| Jul 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.01% | 8,478 |
| Jul 21, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.96% | 14,422 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.40% | 12,298 |
| Jul 17, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.41% | 22,292 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.30% | 31,858 |
| Jul 15, 2025 | 0.88 | 0.91 | 0.84 | 0.89 | 0.89 | -3.14% | 29,944 |
| Jul 14, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.88% | 4,412 |
| Jul 11, 2025 | 0.92 | 0.94 | 0.87 | 0.94 | 0.94 | 3.10% | 14,694 |
| Jul 10, 2025 | 0.86 | 0.98 | 0.84 | 0.91 | 0.91 | 5.69% | 46,967 |
| Jul 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,794 |