Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
1.210
-0.060 (-4.72%)
At close: Mar 28, 2025, 4:00 PM
1.220
+0.010 (0.83%)
After-hours: Mar 28, 2025, 4:17 PM EDT
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | - | -3.86% | 45,619 |
| Mar 27, 2025 | 1.26 | 1.28 | 1.15 | 1.27 | 1.27 | 6.64% | 30,817 |
| Mar 26, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 38,099 |
| Mar 25, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 36,281 |
| Mar 24, 2025 | 1.09 | 1.25 | 1.06 | 1.15 | 1.15 | 8.49% | 173,895 |
| Mar 21, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 30,349 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -2.78% | 47,356 |
| Mar 19, 2025 | 1.06 | 1.09 | 0.98 | 1.08 | 1.08 | -2.26% | 63,878 |
| Mar 18, 2025 | 1.07 | 1.11 | 1.02 | 1.11 | 1.11 | 5.24% | 28,117 |
| Mar 17, 2025 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 29,510 |
| Mar 14, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | - | 22,399 |
| Mar 13, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 15,553 |
| Mar 12, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 14,567 |
| Mar 11, 2025 | 1.08 | 1.11 | 1.01 | 1.07 | 1.07 | -0.93% | 22,132 |
| Mar 10, 2025 | 1.14 | 1.17 | 1.06 | 1.08 | 1.08 | -10.74% | 68,436 |
| Mar 7, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 31,435 |
| Mar 6, 2025 | 1.22 | 1.32 | 1.21 | 1.30 | 1.30 | 7.44% | 62,935 |
| Mar 5, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 3.42% | 128,306 |
| Mar 4, 2025 | 1.66 | 1.67 | 1.12 | 1.17 | 1.17 | -29.69% | 571,001 |
| Mar 3, 2025 | 1.74 | 1.81 | 1.66 | 1.66 | 1.66 | -6.78% | 110,860 |
| Feb 28, 2025 | 1.83 | 1.85 | 1.75 | 1.79 | 1.79 | -1.44% | 32,136 |
| Feb 27, 2025 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.04% | 51,028 |
| Feb 26, 2025 | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -1.61% | 51,919 |
| Feb 25, 2025 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | 1.64% | 52,354 |
| Feb 24, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -3.17% | 62,344 |
| Feb 21, 2025 | 1.84 | 1.92 | 1.80 | 1.89 | 1.89 | 4.42% | 46,133 |
| Feb 20, 2025 | 1.80 | 1.90 | 1.78 | 1.81 | 1.81 | 0.56% | 34,096 |
| Feb 19, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -1.64% | 98,342 |
| Feb 18, 2025 | 1.85 | 1.88 | 1.70 | 1.83 | 1.83 | -5.67% | 290,630 |
| Feb 14, 2025 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | -0.51% | 141,208 |
| Feb 13, 2025 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 163,551 |
| Feb 12, 2025 | 1.96 | 2.00 | 1.88 | 2.00 | 2.00 | 0.50% | 137,172 |
| Feb 11, 2025 | 2.03 | 2.07 | 1.95 | 1.99 | 1.99 | -1.49% | 188,698 |
| Feb 10, 2025 | 2.00 | 2.07 | 1.97 | 2.02 | 2.02 | -0.98% | 158,854 |
| Feb 7, 2025 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | -1.92% | 224,409 |
| Feb 6, 2025 | 2.20 | 2.21 | 2.04 | 2.08 | 2.08 | 2.97% | 747,810 |
| Feb 5, 2025 | 2.00 | 2.05 | 1.97 | 2.02 | 2.02 | 3.06% | 491,072 |
| Feb 4, 2025 | 2.01 | 2.08 | 1.93 | 1.96 | 1.96 | -2.49% | 114,529 |
| Feb 3, 2025 | 2.00 | 2.08 | 1.94 | 2.01 | 2.01 | -4.74% | 214,356 |
| Jan 31, 2025 | 2.10 | 2.16 | 2.06 | 2.11 | 2.11 | -1.40% | 78,999 |
| Jan 30, 2025 | 2.16 | 2.22 | 2.06 | 2.14 | 2.14 | -0.93% | 116,427 |
| Jan 29, 2025 | 2.12 | 2.20 | 2.06 | 2.16 | 2.16 | -3.57% | 150,460 |
| Jan 28, 2025 | 2.32 | 2.39 | 2.06 | 2.24 | 2.24 | 3.23% | 337,613 |
| Jan 27, 2025 | 2.20 | 2.25 | 2.01 | 2.17 | 2.17 | 1.88% | 545,070 |
| Jan 24, 2025 | 2.25 | 2.25 | 1.93 | 2.13 | 2.13 | 8.12% | 682,053 |
| Jan 23, 2025 | 2.05 | 2.16 | 1.84 | 1.97 | 1.97 | 2.60% | 4,201,869 |
| Jan 22, 2025 | 1.95 | 1.99 | 1.90 | 1.92 | 1.92 | -3.03% | 27,811 |
| Jan 21, 2025 | 2.03 | 2.04 | 1.92 | 1.98 | 1.98 | -1.98% | 72,668 |
| Jan 17, 2025 | 2.11 | 2.11 | 1.88 | 2.02 | 2.02 | -2.88% | 83,186 |
| Jan 16, 2025 | 1.97 | 2.19 | 1.96 | 2.08 | 2.08 | 2.72% | 83,758 |