Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
1.010
+0.018 (1.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.00 | 1.09 | 0.96 | 1.03 | 1.03 | 4.21% | 32,668 |
| Apr 24, 2025 | 0.97 | 1.01 | 0.91 | 0.99 | 0.99 | 6.12% | 33,331 |
| Apr 23, 2025 | 0.92 | 1.00 | 0.90 | 0.94 | 0.94 | 0.54% | 110,080 |
| Apr 22, 2025 | 1.00 | 1.02 | 0.92 | 0.93 | 0.93 | -7.00% | 39,426 |
| Apr 21, 2025 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 3.73% | 22,500 |
| Apr 17, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -3.60% | 4,975 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 9,043 |
| Apr 15, 2025 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | -1.13% | 23,085 |
| Apr 14, 2025 | 1.02 | 1.05 | 0.96 | 0.99 | 0.99 | -0.88% | 30,928 |
| Apr 11, 2025 | 0.96 | 1.00 | 0.90 | 1.00 | 1.00 | 3.09% | 18,948 |
| Apr 10, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -5.37% | 15,164 |
| Apr 9, 2025 | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | 2.50% | 14,384 |
| Apr 8, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | 5.25% | 23,417 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -9.94% | 97,095 |
| Apr 4, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -1.40% | 22,165 |
| Apr 3, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 25,917 |
| Apr 2, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 22,031 |
| Apr 1, 2025 | 1.07 | 1.16 | 1.05 | 1.11 | 1.11 | 3.74% | 33,173 |
| Mar 31, 2025 | 1.11 | 1.21 | 1.05 | 1.07 | 1.07 | -11.57% | 119,615 |
| Mar 28, 2025 | 1.27 | 1.29 | 1.12 | 1.21 | 1.21 | -4.65% | 49,142 |
| 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 |