LH Group Limited 1978
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.2100-0.01 (-4.11%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.21 | -4.11% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 64.00K |
| 2026-09-30 | HKD 0.22 | +4.29% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 14.00K |
| 2026-09-29 | HKD 0.21 | -4.11% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 162.00K |
| 2026-09-28 | HKD 0.22 | +5.29% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 6.00K |
| 2026-09-25 | HKD 0.21 | -3.26% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 148.00K |
| 2026-09-24 | HKD 0.22 | +0.94% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 20.00K |
| 2026-09-23 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-22 | HKD 0.21 | -3.18% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 36.00K |
| 2026-09-21 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-18 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-17 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-16 | HKD 0.22 | +3.29% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 60.00K |
| 2026-09-15 | HKD 0.21 | -8.97% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 206.00K |
| 2026-09-14 | HKD 0.23 | +3.08% | HKD 0.23 | HKD 0.24 | HKD 0.21 | 88.00K |
| 2026-09-11 | HKD 0.23 | +4.61% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-10 | HKD 0.22 | +1.40% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 56.00K |
| 2026-09-09 | HKD 0.21 | -2.28% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 44.00K |
| 2026-09-08 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 282.00K |
| 2026-09-07 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 12.00K |
| 2026-09-04 | HKD 0.22 | -1.78% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 352.00K |
| 2026-09-03 | HKD 0.22 | -4.26% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 114.00K |
| 2026-09-02 | HKD 0.23 | -0.42% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 234.00K |
| 2026-09-01 | HKD 0.24 | -4.84% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 6.00K |
| 2026-08-31 | HKD 0.25 | +1.22% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 78.00K |
| 2026-08-28 | HKD 0.25 | +6.52% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 12.00K |
| 2026-08-27 | HKD 0.23 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 2.00K |
| 2026-08-26 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 44.00K |
| 2026-08-25 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-24 | HKD 0.23 | +1.77% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 14.00K |
| 2026-08-21 | HKD 0.23 | -3.83% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 472.00K |
| 2026-08-20 | HKD 0.23 | -16.07% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 2.79M |
| 2026-08-19 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 28.00K |
| 2026-08-18 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 100.00K |
| 2026-08-17 | HKD 0.28 | +7.69% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 4.00K |
| 2026-08-14 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-13 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 42.00K |
| 2026-08-12 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-11 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 16.00K |
| 2026-08-10 | HKD 0.25 | -3.77% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 34.00K |
| 2026-08-07 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-06 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-05 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-04 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-03 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 806.00K |
| 2026-07-31 | HKD 0.26 | -1.85% | HKD 0.28 | HKD 0.28 | HKD 0.23 | 786.00K |
| 2026-07-30 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 116.00K |
| 2026-07-29 | HKD 0.27 | -1.82% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 736.00K |
| 2026-07-28 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-27 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-24 | HKD 0.28 | +1.85% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 338.00K |
| 2026-07-23 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-22 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 170.00K |
| 2026-07-21 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 320.00K |
| 2026-07-20 | HKD 0.26 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 46.00K |
| 2026-07-17 | HKD 0.26 | -5.36% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 160.00K |
| 2026-07-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 68.00K |
| 2026-07-15 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-14 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-13 | HKD 0.28 | +3.64% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 118.00K |
| 2026-07-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-09 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-08 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 2.00K |
| 2026-07-07 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.30 | HKD 0.27 | 174.00K |
| 2026-07-06 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 158.00K |
| 2026-07-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 14.00K |
| 2026-06-30 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 6.00K |
| 2026-06-29 | HKD 0.28 | +1.85% | HKD 0.26 | HKD 0.30 | HKD 0.26 | 214.00K |
| 2026-06-26 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-25 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 396.00K |
| 2026-06-24 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 540.00K |
| 2026-06-23 | HKD 0.26 | -1.89% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 156.00K |
| 2026-06-22 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 586.00K |
| 2026-06-18 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 192.00K |
| 2026-06-17 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 582.00K |
| 2026-06-16 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 212.00K |
| 2026-06-15 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 354.00K |
| 2026-06-12 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-11 | HKD 0.28 | -1.79% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 572.00K |
| 2026-06-10 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-08 | HKD 0.28 | -5.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 130.00K |
| 2026-06-05 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 72.00K |
| 2026-06-04 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-03 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-02 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-01 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.27 | 384.00K |
| 2026-05-29 | HKD 0.30 | +5.26% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 92.00K |
| 2026-05-28 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 350.00K |
| 2026-05-27 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 48.00K |