Skip to main content
Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
2.110
-0.050 (-2.31%)
At close: Jan 31, 2025, 4:00 PM
2.062
-0.048 (-2.28%)
After-hours: Jan 31, 2025, 7:25 PM EST

Lakeside Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.102.162.062.112.11-1.40%78,999
Jan 30, 20252.162.222.062.142.14-0.93%116,427
Jan 29, 20252.122.202.062.162.16-3.57%150,460
Jan 28, 20252.322.392.062.242.243.23%337,613
Jan 27, 20252.202.252.012.172.171.88%545,070
Jan 24, 20252.252.251.932.132.138.12%682,053
Jan 23, 20252.052.161.841.971.972.60%4,201,869
Jan 22, 20251.951.991.901.921.92-3.03%27,811
Jan 21, 20252.032.041.921.981.98-1.98%72,668
Jan 17, 20252.112.111.882.022.02-2.88%83,186
Jan 16, 20251.972.191.962.082.082.72%83,758
Jan 15, 20251.952.141.952.032.03-1.22%31,246
Jan 14, 20252.172.211.782.052.05-3.76%140,984
Jan 13, 20253.303.392.102.132.13-22.97%183,099
Jan 10, 20253.053.352.652.772.77-16.21%172,401
Jan 8, 20253.003.352.783.303.3013.01%237,375
Jan 7, 20252.543.022.522.922.924.29%45,030
Jan 6, 20252.523.152.522.802.8010.24%38,340
Jan 3, 20252.502.702.502.542.542.83%16,762
Jan 2, 20252.472.682.462.472.47-1.20%23,140
Dec 31, 20242.622.752.432.502.50-7.41%86,419
Dec 30, 20242.643.402.492.702.704.25%238,668
Dec 27, 20242.632.702.512.592.591.57%13,816
Dec 26, 20242.552.852.472.552.553.66%25,236
Dec 24, 20242.552.552.402.462.46-2.77%12,230
Dec 23, 20242.522.652.412.532.53-0.39%8,319
Dec 20, 20242.482.612.472.542.540.40%45,986
Dec 19, 20242.642.652.522.532.53-0.78%14,670
Dec 18, 20242.532.852.482.552.55-1.54%27,387
Dec 17, 20242.452.592.422.592.591.17%9,559
Dec 16, 20242.502.642.402.562.562.85%18,313
Dec 13, 20242.442.562.342.492.49-0.04%8,526
Dec 12, 20242.622.622.462.492.49-5.32%41,035
Dec 11, 20242.452.692.452.632.639.58%81,618
Dec 10, 20242.492.512.332.402.401.69%24,825
Dec 9, 20242.492.622.332.362.36-6.87%23,941
Dec 6, 20242.542.832.462.532.533.85%111,239
Dec 5, 20242.652.692.342.442.441.67%13,632
Dec 4, 20242.522.522.402.402.401.27%17,823
Dec 3, 20242.542.702.372.372.37-3.27%46,088
Dec 2, 20242.522.992.452.452.45-39,050
Nov 29, 20242.492.582.452.452.45-2.00%7,887
Nov 27, 20242.752.862.252.502.50-14.68%154,997
Nov 26, 20242.953.142.732.932.93-0.34%167,609
Nov 25, 20243.703.802.762.942.94-9.26%201,830
Nov 22, 20242.593.242.593.243.2427.56%61,308
Nov 21, 20242.592.712.432.542.544.10%15,481
Nov 20, 20242.502.762.302.442.445.63%11,870
Nov 19, 20242.822.822.312.312.31-11.15%41,787
Nov 18, 20242.943.032.512.602.60-10.34%158,428
Nov 15, 20242.632.902.382.902.9019.34%10,755
Nov 14, 20243.023.102.432.432.43-16.49%18,291
Nov 13, 20242.973.082.852.912.91-6.13%10,702
Nov 12, 20243.013.182.803.103.102.31%43,009
Nov 11, 20242.433.142.303.033.0320.24%202,428
Nov 8, 20242.602.752.512.522.52-9.35%12,127
Nov 7, 20242.702.782.602.782.784.12%7,165
Nov 6, 20242.562.672.502.672.671.52%3,933
Nov 5, 20242.612.822.612.632.630.77%8,526
Nov 4, 20242.402.892.332.612.6117.25%35,600
Nov 1, 20242.342.442.232.232.230.72%11,008
Oct 31, 20242.342.402.212.212.21-4.33%2,218
Oct 30, 20242.492.702.192.312.31-7.60%16,456
Oct 29, 20242.772.772.502.502.50-5.30%11,112
Oct 28, 20242.582.642.472.642.644.35%4,109
Oct 25, 20242.682.682.452.532.53-8.66%7,978
Oct 24, 20242.472.802.472.772.779.92%30,168
Oct 23, 20242.753.242.422.522.52-7.01%32,458
Oct 22, 20243.033.082.612.712.71-4.58%24,769
Oct 21, 20242.993.072.742.842.84-5.65%13,446
Oct 18, 20242.983.112.983.013.011.01%6,770
Oct 17, 20243.003.292.982.982.980.34%24,665
Oct 16, 20243.143.142.932.972.97-8.90%3,839
Oct 15, 20242.983.302.953.263.268.31%18,811
Oct 14, 20243.013.492.803.013.012.38%63,717
Oct 11, 20242.663.132.502.942.948.89%36,618
Oct 10, 20242.803.002.512.702.70-3.57%26,867
Oct 9, 20242.603.092.602.802.804.28%6,283
Oct 8, 20243.093.092.692.692.69-10.80%21,019
Oct 7, 20243.083.143.003.013.01-4.44%5,729
Oct 4, 20243.253.443.153.153.15-10.00%20,541
Oct 3, 20242.903.562.903.503.5020.69%27,401
Oct 2, 20242.953.282.902.902.90-5.84%15,584
Oct 1, 20243.983.982.783.083.08-15.15%104,811
Sep 30, 20242.433.632.433.633.6343.48%77,020
Sep 27, 20242.692.902.532.532.533.27%23,865
Sep 26, 20242.382.582.162.452.458.89%19,806
Sep 25, 20242.492.492.252.252.25-6.25%10,462
Sep 24, 20242.502.532.402.402.40-3.23%14,694
Sep 23, 20242.502.602.452.482.48-3.13%12,942
Sep 20, 20242.582.702.502.562.564.49%33,636
Sep 19, 20242.752.842.452.452.452.51%36,465
Sep 18, 20242.982.982.282.392.39-16.14%54,991
Sep 17, 20243.073.092.852.852.851.06%11,186
Sep 16, 20243.083.082.722.822.82-5.69%3,934
Sep 13, 20243.083.102.882.992.99-0.33%11,040
Sep 12, 20243.143.142.773.003.00-5.66%22,487
Sep 11, 20243.233.233.113.183.18-0.63%28,293
Sep 10, 20243.283.303.153.203.20-0.31%34,849
Sep 9, 20243.263.503.053.213.218.08%20,434