Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
0.6700
+0.0090 (1.36%)
At close: Mar 2, 2026, 4:00 PM EST
0.6741
+0.0214 (3.28%)
Pre-market: Mar 3, 2026, 8:00 AM EST
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | -1.26% | 10,669 |
| Feb 27, 2026 | 0.61 | 0.68 | 0.58 | 0.66 | 0.66 | 2.62% | 13,487 |
| Feb 26, 2026 | 0.66 | 0.74 | 0.60 | 0.64 | 0.64 | -2.48% | 9,344 |
| Feb 25, 2026 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 14.08% | 9,797 |
| Feb 24, 2026 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -17.31% | 13,126 |
| Feb 23, 2026 | 0.65 | 0.74 | 0.60 | 0.70 | 0.70 | 1.63% | 11,848 |
| Feb 20, 2026 | 0.62 | 0.70 | 0.62 | 0.69 | 0.69 | 9.82% | 4,631 |
| Feb 19, 2026 | 0.53 | 0.64 | 0.53 | 0.63 | 0.63 | 10.13% | 7,015 |
| Feb 18, 2026 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 2.35% | 1,117 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | 0.07% | 12,545 |
| Feb 13, 2026 | 0.57 | 0.61 | 0.55 | 0.56 | 0.56 | -4.38% | 49,264 |
| Feb 12, 2026 | 0.62 | 0.65 | 0.58 | 0.58 | 0.58 | -7.59% | 8,090 |
| Feb 11, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 5.80% | 5,354 |
| Feb 10, 2026 | 0.74 | 0.74 | 0.57 | 0.60 | 0.60 | -0.92% | 6,286 |
| Feb 9, 2026 | 0.55 | 0.65 | 0.55 | 0.60 | 0.60 | 11.66% | 20,850 |
| Feb 6, 2026 | 0.60 | 0.61 | 0.52 | 0.54 | 0.54 | -13.86% | 15,292 |
| Feb 5, 2026 | 0.73 | 0.73 | 0.62 | 0.62 | 0.62 | -13.05% | 22,122 |
| Feb 4, 2026 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | -4.01% | 6,910 |
| Feb 3, 2026 | 0.73 | 0.77 | 0.70 | 0.75 | 0.75 | -2.09% | 60,227 |
| Feb 2, 2026 | 0.91 | 0.91 | 0.60 | 0.76 | 0.76 | -18.98% | 117,499 |
| Jan 30, 2026 | 0.96 | 1.01 | 0.91 | 0.94 | 0.94 | -6.63% | 78,976 |
| Jan 29, 2026 | 1.03 | 1.10 | 0.94 | 1.01 | 1.01 | -3.26% | 67,192 |
| Jan 28, 2026 | 1.30 | 1.30 | 0.99 | 1.04 | 1.04 | -13.00% | 39,958 |
| Jan 27, 2026 | 1.15 | 1.38 | 1.13 | 1.20 | 1.20 | 3.00% | 91,862 |
| Jan 26, 2026 | 1.06 | 1.20 | 1.06 | 1.17 | 1.17 | 4.02% | 30,425 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 12,080 |
| Jan 22, 2026 | 1.13 | 1.20 | 1.04 | 1.15 | 1.15 | -9.45% | 81,412 |
| Jan 21, 2026 | 0.88 | 1.32 | 0.87 | 1.27 | 1.27 | 39.00% | 377,141 |
| Jan 20, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 0.41% | 1,897 |
| Jan 16, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 5.24% | 6,719 |
| Jan 15, 2026 | 0.87 | 1.00 | 0.86 | 0.86 | 0.86 | 1.25% | 34,851 |
| Jan 14, 2026 | 0.89 | 1.00 | 0.83 | 0.85 | 0.85 | 3.36% | 96,217 |
| Jan 13, 2026 | 0.80 | 0.97 | 0.79 | 0.83 | 0.83 | 4.45% | 28,623 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.59% | 3,015 |
| Jan 9, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.24% | 4,981 |
| Jan 8, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 6.65% | 5,268 |
| Jan 7, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -4.81% | 8,277 |
| Jan 6, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -4.16% | 6,404 |
| Jan 2, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | - | 2,681 |
| Dec 31, 2025 | 0.87 | 0.91 | 0.81 | 0.89 | 0.89 | 0.02% | 19,779 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.83% | 6,678 |
| Dec 29, 2025 | 0.88 | 0.92 | 0.81 | 0.88 | 0.88 | -2.67% | 8,167 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -4.56% | 9,833 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 9,209 |
| Dec 23, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 0.05% | 2,068 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | 2.60% | 7,040 |
| Dec 19, 2025 | 0.71 | 1.00 | 0.71 | 0.93 | 0.93 | 22.25% | 90,151 |
| Dec 18, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 3.27% | 14,376 |
| Dec 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.96% | 1,529 |
| Dec 16, 2025 | 0.74 | 0.77 | 0.67 | 0.73 | 0.73 | -4.46% | 24,387 |