Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
2.210
-0.100 (-4.33%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.34 | 2.62 | 2.24 | 2.62 | 2.62 | 13.42% | 2,119 |
| Oct 30, 2024 | 2.49 | 2.70 | 2.19 | 2.31 | 2.31 | -7.60% | 16,456 |
| Oct 29, 2024 | 2.77 | 2.77 | 2.50 | 2.50 | 2.50 | -5.30% | 11,112 |
| Oct 28, 2024 | 2.58 | 2.64 | 2.47 | 2.64 | 2.64 | 4.35% | 4,109 |
| Oct 25, 2024 | 2.68 | 2.68 | 2.45 | 2.53 | 2.53 | -8.66% | 7,978 |
| Oct 24, 2024 | 2.47 | 2.80 | 2.47 | 2.77 | 2.77 | 9.92% | 30,200 |
| Oct 23, 2024 | 2.75 | 3.24 | 2.42 | 2.52 | 2.52 | -7.01% | 32,500 |
| Oct 22, 2024 | 3.03 | 3.08 | 2.61 | 2.71 | 2.71 | -4.58% | 24,800 |
| Oct 21, 2024 | 2.99 | 3.07 | 2.74 | 2.84 | 2.84 | -5.65% | 13,446 |
| Oct 18, 2024 | 2.98 | 3.11 | 2.98 | 3.01 | 3.01 | 1.01% | 6,800 |
| Oct 17, 2024 | 3.00 | 3.29 | 2.98 | 2.98 | 2.98 | 0.34% | 24,700 |
| Oct 16, 2024 | 3.14 | 3.14 | 2.93 | 2.97 | 2.97 | -8.90% | 3,839 |
| Oct 15, 2024 | 2.98 | 3.30 | 2.95 | 3.26 | 3.26 | 8.31% | 18,811 |
| Oct 14, 2024 | 3.01 | 3.49 | 2.80 | 3.01 | 3.01 | 2.38% | 63,717 |
| Oct 11, 2024 | 2.66 | 3.13 | 2.50 | 2.94 | 2.94 | 8.89% | 36,618 |
| Oct 10, 2024 | 2.80 | 3.00 | 2.51 | 2.70 | 2.70 | -3.57% | 27,034 |
| Oct 9, 2024 | 2.60 | 3.09 | 2.60 | 2.80 | 2.80 | 4.09% | 6,307 |
| Oct 8, 2024 | 3.09 | 3.09 | 2.69 | 2.69 | 2.69 | -10.63% | 21,019 |
| Oct 7, 2024 | 3.08 | 3.14 | 3.00 | 3.01 | 3.01 | -4.44% | 5,729 |
| Oct 4, 2024 | 3.25 | 3.44 | 3.15 | 3.15 | 3.15 | -10.00% | 20,541 |
| Oct 3, 2024 | 2.90 | 3.55 | 2.90 | 3.50 | 3.50 | 20.69% | 27,401 |
| Oct 2, 2024 | 2.95 | 3.28 | 2.90 | 2.90 | 2.90 | -5.84% | 15,600 |
| Oct 1, 2024 | 3.98 | 3.98 | 2.78 | 3.08 | 3.08 | -15.15% | 104,811 |
| Sep 30, 2024 | 2.43 | 3.63 | 2.43 | 3.63 | 3.63 | 43.48% | 77,020 |
| Sep 27, 2024 | 2.69 | 2.90 | 2.53 | 2.53 | 2.53 | 3.27% | 23,900 |
| Sep 26, 2024 | 2.38 | 2.58 | 2.16 | 2.45 | 2.45 | 8.89% | 19,806 |
| Sep 25, 2024 | 2.49 | 2.49 | 2.25 | 2.25 | 2.25 | -6.25% | 10,500 |
| Sep 24, 2024 | 2.50 | 2.53 | 2.40 | 2.40 | 2.40 | -3.23% | 14,700 |
| Sep 23, 2024 | 2.50 | 2.60 | 2.45 | 2.48 | 2.48 | -3.13% | 12,942 |
| Sep 20, 2024 | 2.58 | 2.70 | 2.50 | 2.56 | 2.56 | 4.49% | 33,636 |
| Sep 19, 2024 | 2.75 | 2.84 | 2.45 | 2.45 | 2.45 | 2.51% | 36,500 |
| Sep 18, 2024 | 2.98 | 2.98 | 2.28 | 2.39 | 2.39 | -16.14% | 55,000 |
| Sep 17, 2024 | 3.07 | 3.09 | 2.85 | 2.85 | 2.85 | 1.06% | 11,200 |
| Sep 16, 2024 | 3.08 | 3.08 | 2.72 | 2.82 | 2.82 | -5.69% | 3,934 |
| Sep 13, 2024 | 3.08 | 3.10 | 2.88 | 2.99 | 2.99 | -0.33% | 11,040 |
| Sep 12, 2024 | 3.14 | 3.14 | 2.77 | 3.00 | 3.00 | -5.66% | 22,500 |
| Sep 11, 2024 | 3.23 | 3.23 | 3.11 | 3.18 | 3.18 | -0.63% | 28,293 |
| Sep 10, 2024 | 3.28 | 3.30 | 3.15 | 3.20 | 3.20 | -0.31% | 34,849 |
| Sep 9, 2024 | 3.26 | 3.50 | 3.05 | 3.21 | 3.21 | 8.08% | 20,434 |
| Sep 6, 2024 | 3.45 | 3.45 | 2.97 | 2.97 | 2.97 | -8.33% | 39,300 |
| Sep 5, 2024 | 3.13 | 3.48 | 3.13 | 3.24 | 3.24 | 1.25% | 2,700 |
| Sep 4, 2024 | 3.27 | 3.45 | 3.10 | 3.20 | 3.20 | -4.48% | 12,404 |
| Sep 3, 2024 | 2.90 | 3.35 | 2.69 | 3.35 | 3.35 | 13.56% | 19,474 |
| Aug 30, 2024 | 3.21 | 3.33 | 2.95 | 2.95 | 2.95 | -4.22% | 33,290 |
| Aug 29, 2024 | 3.57 | 3.57 | 3.08 | 3.08 | 3.08 | -12.25% | 63,233 |
| Aug 28, 2024 | 3.68 | 3.90 | 3.30 | 3.51 | 3.51 | -2.50% | 75,400 |
| Aug 27, 2024 | 2.87 | 3.71 | 2.87 | 3.60 | 3.60 | 24.57% | 172,900 |
| Aug 26, 2024 | 2.50 | 3.00 | 2.50 | 2.89 | 2.89 | 14.68% | 51,400 |
| Aug 23, 2024 | 2.50 | 2.65 | 2.44 | 2.52 | 2.52 | -1.18% | 5,800 |
| Aug 22, 2024 | 2.74 | 2.75 | 2.55 | 2.55 | 2.55 | -6.93% | 9,329 |
| Aug 21, 2024 | 2.70 | 2.87 | 2.62 | 2.74 | 2.74 | 4.98% | 20,300 |
| Aug 20, 2024 | 2.56 | 2.90 | 2.50 | 2.61 | 2.61 | 2.35% | 20,400 |
| Aug 19, 2024 | 2.83 | 2.96 | 2.40 | 2.55 | 2.55 | -12.37% | 63,016 |
| Aug 16, 2024 | 2.93 | 3.05 | 2.78 | 2.91 | 2.91 | 0.34% | 65,508 |
| Aug 15, 2024 | 3.17 | 3.20 | 2.78 | 2.90 | 2.90 | -6.45% | 69,124 |
| Aug 14, 2024 | 3.28 | 3.30 | 3.01 | 3.10 | 3.10 | -6.34% | 225,708 |
| Aug 13, 2024 | 3.20 | 3.35 | 2.90 | 3.31 | 3.31 | 2.16% | 382,390 |
| Aug 12, 2024 | 3.21 | 3.72 | 2.91 | 3.24 | 3.24 | 1.57% | 66,031 |
| Aug 9, 2024 | 2.90 | 3.30 | 2.80 | 3.19 | 3.19 | 4.25% | 55,226 |
| Aug 8, 2024 | 3.30 | 3.38 | 3.01 | 3.06 | 3.06 | -10.00% | 63,300 |
| Aug 7, 2024 | 3.89 | 3.89 | 3.30 | 3.40 | 3.40 | -9.33% | 52,213 |
| Aug 6, 2024 | 3.86 | 4.01 | 3.57 | 3.75 | 3.75 | 2.74% | 109,200 |
| Aug 5, 2024 | 3.60 | 4.20 | 3.43 | 3.65 | 3.65 | -8.75% | 167,918 |
| Aug 2, 2024 | 3.35 | 4.14 | 3.35 | 4.00 | 4.00 | 3.09% | 514,100 |
| Aug 1, 2024 | 3.89 | 4.30 | 3.37 | 3.88 | 3.88 | 2.11% | 2,157,400 |
| Jul 31, 2024 | 4.16 | 4.34 | 2.84 | 3.80 | 3.80 | 60.34% | 28,509,345 |
| Jul 30, 2024 | 2.23 | 2.50 | 2.23 | 2.37 | 2.37 | 6.76% | 50,300 |
| Jul 29, 2024 | 2.50 | 2.50 | 2.10 | 2.22 | 2.22 | -10.48% | 13,735 |
| Jul 26, 2024 | 2.50 | 2.80 | 2.39 | 2.48 | 2.48 | 0.81% | 13,300 |
| Jul 25, 2024 | 2.60 | 2.75 | 2.41 | 2.46 | 2.46 | -9.56% | 11,000 |
| Jul 24, 2024 | 2.50 | 2.78 | 2.42 | 2.72 | 2.72 | 5.84% | 22,500 |
| Jul 23, 2024 | 2.84 | 2.90 | 2.50 | 2.57 | 2.57 | -8.21% | 19,800 |
| Jul 22, 2024 | 2.64 | 3.18 | 2.53 | 2.80 | 2.80 | 7.69% | 50,046 |
| Jul 19, 2024 | 3.21 | 3.29 | 2.58 | 2.60 | 2.60 | -17.98% | 22,038 |
| Jul 18, 2024 | 3.17 | 3.19 | 3.01 | 3.17 | 3.17 | 3.59% | 14,487 |
| Jul 17, 2024 | 3.00 | 3.20 | 3.00 | 3.06 | 3.06 | -1.61% | 13,608 |
| Jul 16, 2024 | 3.39 | 3.41 | 3.01 | 3.11 | 3.11 | -4.31% | 43,392 |
| Jul 15, 2024 | 3.46 | 3.49 | 3.21 | 3.25 | 3.25 | -7.93% | 17,463 |
| Jul 12, 2024 | 3.71 | 3.73 | 2.93 | 3.53 | 3.53 | -10.63% | 46,002 |
| Jul 11, 2024 | 3.71 | 3.95 | 3.46 | 3.95 | 3.95 | 5.33% | 15,410 |
| Jul 10, 2024 | 3.65 | 4.00 | 3.65 | 3.75 | 3.75 | -0.27% | 40,014 |
| Jul 9, 2024 | 3.66 | 3.85 | 3.32 | 3.76 | 3.76 | 1.90% | 168,133 |
| Jul 8, 2024 | 4.16 | 4.16 | 3.50 | 3.69 | 3.69 | -5.38% | 71,117 |
| Jul 5, 2024 | 4.10 | 4.10 | 3.85 | 3.90 | 3.90 | -0.26% | 21,540 |
| Jul 3, 2024 | 4.06 | 4.14 | 3.85 | 3.91 | 3.91 | -4.40% | 6,067 |
| Jul 2, 2024 | 4.02 | 4.16 | 3.85 | 4.09 | 4.09 | 4.60% | 31,972 |
| Jul 1, 2024 | 4.10 | 4.25 | 3.85 | 3.91 | 3.91 | -2.49% | 175,729 |