Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
0.9300
-0.0048 (-0.51%)
Jun 16, 2025, 4:00 PM - Market closed
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.51% | 5,907 |
| Jun 13, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | -0.84% | 9,644 |
| Jun 12, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.66% | 8,800 |
| Jun 11, 2025 | 0.90 | 1.02 | 0.90 | 1.01 | 1.01 | 7.73% | 44,810 |
| Jun 10, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.27% | 13,458 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.53% | 4,359 |
| Jun 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.01% | 5,011 |
| Jun 5, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -1.07% | 2,502 |
| Jun 4, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -4.07% | 9,778 |
| Jun 3, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 2.08% | 3,410 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | - | 8,443 |
| May 30, 2025 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | 0.83% | 10,453 |
| May 29, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 1.29% | 4,917 |
| May 28, 2025 | 0.95 | 1.09 | 0.94 | 0.94 | 0.94 | 2.40% | 7,325 |
| May 27, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -5.36% | 3,467 |
| May 23, 2025 | 0.94 | 0.99 | 0.86 | 0.97 | 0.97 | - | 16,280 |
| May 22, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -4.81% | 9,637 |
| May 21, 2025 | 1.03 | 1.03 | 0.95 | 1.02 | 1.02 | 2.93% | 9,599 |
| May 20, 2025 | 0.89 | 1.02 | 0.88 | 0.99 | 0.99 | 8.79% | 127,478 |
| May 19, 2025 | 0.90 | 0.96 | 0.85 | 0.91 | 0.91 | 5.00% | 44,240 |
| May 16, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -1.54% | 34,098 |
| May 15, 2025 | 0.87 | 0.91 | 0.85 | 0.88 | 0.88 | 2.86% | 59,496 |
| May 14, 2025 | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -6.17% | 56,666 |
| May 13, 2025 | 0.99 | 1.07 | 0.84 | 0.91 | 0.91 | -15.55% | 146,066 |
| May 12, 2025 | 0.98 | 1.35 | 0.95 | 1.08 | 1.08 | 17.14% | 341,582 |
| May 9, 2025 | 0.96 | 0.99 | 0.89 | 0.92 | 0.92 | -4.78% | 53,792 |
| May 8, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.09% | 19,857 |
| May 7, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 4.10% | 31,581 |
| May 6, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -5.00% | 32,679 |
| May 5, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | - | 36,407 |
| May 2, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.35% | 14,002 |
| May 1, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | -0.39% | 11,598 |
| Apr 30, 2025 | 1.00 | 1.03 | 0.95 | 1.02 | 1.02 | -2.12% | 24,169 |
| Apr 29, 2025 | 0.99 | 1.06 | 0.95 | 1.04 | 1.04 | 2.97% | 19,823 |
| Apr 28, 2025 | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -2.32% | 13,324 |
| 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 |