HKSE - Delayed Quote HKD

LH Group Limited (1978.HK)

0.470

0.000

(0.00%)

At close: January 28 at 12:08:04 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.470	0.470	0.470	0.470	0.470	-
Jan 27, 2025	0.475	0.475	0.470	0.470	0.470	40,000
Jan 24, 2025	0.480	0.490	0.480	0.490	0.490	174,000
Jan 23, 2025	0.470	0.470	0.470	0.470	0.470	66,000
Jan 22, 2025	0.465	0.465	0.465	0.470	0.470	20,000
Jan 21, 2025	0.465	0.490	0.465	0.490	0.490	234,000
Jan 20, 2025	0.485	0.490	0.465	0.480	0.480	180,000
Jan 17, 2025	0.465	0.470	0.465	0.470	0.470	202,000
Jan 16, 2025	0.470	0.470	0.470	0.470	0.470	-
Jan 15, 2025	0.470	0.470	0.470	0.470	0.470	4,000
Jan 14, 2025	0.470	0.470	0.465	0.470	0.470	104,000
Jan 13, 2025	0.480	0.480	0.470	0.480	0.480	48,000
Jan 10, 2025	0.470	0.485	0.470	0.485	0.485	60,000
Jan 9, 2025	0.470	0.475	0.470	0.475	0.475	44,000
Jan 8, 2025	0.480	0.475	0.475	0.475	0.475	28,000
Jan 7, 2025	0.490	0.490	0.470	0.480	0.480	250,000
Jan 6, 2025	0.500	0.500	0.480	0.500	0.500	70,000
Jan 3, 2025	0.480	0.500	0.475	0.500	0.500	68,000
Jan 2, 2025	0.500	0.500	0.475	0.480	0.480	214,000
Dec 31, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 30, 2024	0.485	0.500	0.465	0.500	0.500	676,000
Dec 27, 2024	0.480	0.495	0.480	0.485	0.485	124,000
Dec 24, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 23, 2024	0.460	0.495	0.460	0.495	0.495	672,000
Dec 20, 2024	0.465	0.470	0.450	0.470	0.470	408,000
Dec 19, 2024	0.465	0.465	0.460	0.465	0.465	102,000
Dec 18, 2024	0.460	0.470	0.450	0.465	0.465	368,000
Dec 17, 2024	0.460	0.460	0.460	0.460	0.460	22,000
Dec 16, 2024	0.465	0.465	0.465	0.465	0.465	-
Dec 13, 2024	0.495	0.495	0.465	0.465	0.465	114,000
Dec 12, 2024	0.495	0.495	0.495	0.495	0.495	-
Dec 11, 2024	0.490	0.500	0.470	0.495	0.495	576,000
Dec 10, 2024	0.490	0.495	0.465	0.475	0.475	452,000
Dec 9, 2024	0.480	0.480	0.430	0.480	0.480	1,744,000
Dec 6, 2024	0.470	0.470	0.470	0.480	0.480	30,000
Dec 5, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 4, 2024	0.510	0.510	0.465	0.490	0.490	684,000
Dec 3, 2024	0.490	0.520	0.490	0.500	0.500	798,000
Dec 2, 2024	0.450	0.495	0.450	0.495	0.495	966,000
Nov 29, 2024	0.450	0.455	0.425	0.450	0.450	248,000
Nov 28, 2024	0.435	0.440	0.425	0.440	0.440	720,000
Nov 27, 2024	0.415	0.430	0.415	0.430	0.430	580,000
Nov 26, 2024	0.400	0.410	0.400	0.400	0.400	54,000
Nov 25, 2024	0.415	0.420	0.400	0.400	0.400	258,000
Nov 22, 2024	0.415	0.415	0.400	0.410	0.410	104,000
Nov 21, 2024	0.410	0.410	0.410	0.410	0.410	-
Nov 20, 2024	0.410	0.410	0.410	0.410	0.410	-
Nov 19, 2024	0.400	0.410	0.400	0.410	0.410	180,000
Nov 18, 2024	0.400	0.400	0.400	0.400	0.400	102,000
Nov 15, 2024	0.400	0.405	0.400	0.405	0.405	170,000
Nov 14, 2024	0.395	0.410	0.395	0.405	0.405	306,000
Nov 13, 2024	0.395	0.400	0.395	0.395	0.395	124,000
Nov 12, 2024	0.395	0.395	0.395	0.395	0.395	130,000
Nov 11, 2024	0.395	0.400	0.395	0.400	0.400	134,000
Nov 8, 2024	0.405	0.405	0.395	0.400	0.400	84,000
Nov 7, 2024	0.415	0.415	0.400	0.405	0.405	212,000
Nov 6, 2024	0.410	0.415	0.405	0.410	0.410	492,000
Nov 5, 2024	0.405	0.415	0.400	0.405	0.405	248,000
Nov 4, 2024	0.405	0.415	0.395	0.405	0.405	346,000
Nov 1, 2024	0.405	0.405	0.395	0.405	0.405	28,000
Oct 31, 2024	0.395	0.405	0.395	0.405	0.405	180,000
Oct 30, 2024	0.395	0.400	0.395	0.395	0.395	60,000
Oct 29, 2024	0.405	0.405	0.395	0.400	0.400	6,000
Oct 28, 2024	0.395	0.400	0.395	0.400	0.400	6,000
Oct 25, 2024	0.410	0.415	0.390	0.395	0.395	68,000
Oct 24, 2024	0.405	0.410	0.400	0.410	0.410	248,000
Oct 23, 2024	0.410	0.410	0.400	0.400	0.400	172,000
Oct 22, 2024	0.390	0.405	0.390	0.400	0.400	150,000
Oct 21, 2024	0.395	0.395	0.390	0.390	0.390	168,000
Oct 18, 2024	0.380	0.395	0.380	0.395	0.395	338,000
Oct 17, 2024	0.395	0.395	0.385	0.385	0.385	60,000
Oct 16, 2024	0.390	0.390	0.385	0.390	0.390	478,000
Oct 15, 2024	0.405	0.405	0.390	0.390	0.390	550,000
Oct 14, 2024	0.410	0.410	0.395	0.405	0.405	600,000
Oct 10, 2024	0.410	0.420	0.410	0.410	0.410	252,000
Oct 9, 2024	0.415	0.420	0.405	0.415	0.415	390,000
Oct 8, 2024	0.450	0.450	0.420	0.425	0.425	1,346,000
Oct 7, 2024	0.450	0.455	0.430	0.450	0.450	1,518,000
Oct 4, 2024	0.450	0.450	0.435	0.445	0.445	480,000
Oct 3, 2024	0.445	0.455	0.420	0.450	0.450	3,490,000
Oct 2, 2024	0.370	0.450	0.370	0.420	0.420	4,238,000
Sep 30, 2024	0.365	0.380	0.365	0.370	0.370	3,596,000
Sep 27, 2024	0.365	0.375	0.360	0.365	0.365	2,504,000
Sep 26, 2024	0.365	0.370	0.360	0.365	0.365	1,304,000
Sep 25, 2024	0.360	0.370	0.360	0.365	0.365	466,000
Sep 24, 2024	0.360	0.370	0.360	0.365	0.365	790,000
Sep 23, 2024	0.365	0.375	0.360	0.360	0.360	262,000
Sep 20, 2024	0.360	0.370	0.360	0.365	0.365	266,000
Sep 19, 2024	0.350	0.365	0.350	0.365	0.365	236,000
Sep 17, 2024	0.350	0.365	0.350	0.360	0.360	566,000
Sep 16, 2024	0.360	0.365	0.345	0.355	0.355	962,000
Sep 13, 2024	0.355	0.375	0.350	0.375	0.375	646,000
Sep 12, 2024	0.360	0.360	0.350	0.360	0.360	326,000
Sep 11, 2024	0.370	0.370	0.360	0.370	0.370	1,374,000
Sep 10, 2024	0.390	0.390	0.375	0.375	0.375	138,000
Sep 9, 2024	0.390	0.390	0.375	0.390	0.390	470,000
Sep 5, 2024	0.375	0.395	0.380	0.395	0.395	182,000
Sep 4, 2024	0.385	0.385	0.375	0.380	0.380	234,000
Sep 3, 2024	0.380	0.390	0.380	0.380	0.380	502,000
Sep 2, 2024	0.400	0.400	0.380	0.380	0.380	910,000
Aug 30, 2024	0.405	0.410	0.390	0.400	0.400	908,000
Aug 29, 2024	0.400	0.410	0.400	0.405	0.405	340,000
Aug 28, 2024	0.425	0.425	0.390	0.405	0.405	1,958,000
Aug 27, 2024	0.435	0.440	0.425	0.425	0.425	850,000
Aug 26, 2024	0.435	0.435	0.430	0.435	0.435	120,000
Aug 23, 2024	0.435	0.450	0.430	0.445	0.445	306,000
Aug 22, 2024	0.445	0.445	0.435	0.445	0.445	28,000
Aug 21, 2024	0.435	0.445	0.435	0.440	0.440	350,000
Aug 20, 2024	0.445	0.450	0.420	0.435	0.435	654,000
Aug 19, 2024	0.445	0.455	0.445	0.450	0.450	236,000
Aug 16, 2024	0.440	0.445	0.440	0.445	0.445	686,000
Aug 15, 2024	0.495	0.495	0.405	0.440	0.440	5,668,000
Aug 14, 2024	0.550	0.570	0.550	0.550	0.550	354,000
Aug 13, 2024	0.550	0.550	0.540	0.540	0.540	362,000
Aug 12, 2024	0.550	0.550	0.540	0.550	0.550	304,000
Aug 9, 2024	0.560	0.560	0.550	0.550	0.550	286,000
Aug 8, 2024	0.580	0.580	0.550	0.560	0.560	1,562,000
Aug 7, 2024	0.600	0.600	0.580	0.580	0.580	378,000
Aug 6, 2024	0.600	0.600	0.590	0.600	0.600	110,000
Aug 5, 2024	0.610	0.620	0.600	0.600	0.600	106,000
Aug 2, 2024	0.610	0.610	0.600	0.610	0.610	532,000
Aug 1, 2024	0.610	0.610	0.600	0.610	0.610	54,000
Jul 31, 2024	0.610	0.610	0.600	0.610	0.610	236,000
Jul 30, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 29, 2024	0.620	0.620	0.600	0.610	0.610	320,000
Jul 26, 2024	0.620	0.630	0.600	0.620	0.620	316,000
Jul 25, 2024	0.630	0.630	0.610	0.620	0.620	484,000
Jul 24, 2024	0.630	0.630	0.610	0.630	0.630	734,000
Jul 23, 2024	0.630	0.630	0.620	0.620	0.620	386,000
Jul 22, 2024	0.660	0.660	0.610	0.620	0.620	1,062,000
Jul 19, 2024	0.660	0.670	0.650	0.670	0.670	366,000
Jul 18, 2024	0.690	0.690	0.660	0.670	0.670	660,000
Jul 17, 2024	0.670	0.680	0.670	0.680	0.680	100,000
Jul 16, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 15, 2024	0.680	0.680	0.670	0.670	0.670	162,000
Jul 12, 2024	0.680	0.680	0.660	0.670	0.670	254,000
Jul 11, 2024	0.670	0.690	0.660	0.680	0.680	190,000
Jul 10, 2024	0.680	0.680	0.670	0.680	0.680	134,000
Jul 9, 2024	0.670	0.680	0.650	0.680	0.680	414,000
Jul 8, 2024	0.700	0.690	0.670	0.680	0.680	970,000
Jul 5, 2024	0.710	0.710	0.700	0.700	0.700	590,000
Jul 4, 2024	0.720	0.730	0.710	0.710	0.710	268,000
Jul 3, 2024	0.730	0.730	0.720	0.730	0.730	84,000
Jul 2, 2024	0.730	0.740	0.710	0.740	0.740	196,000
Jun 28, 2024	0.770	0.770	0.700	0.730	0.730	764,000
Jun 27, 2024	0.770	0.770	0.770	0.770	0.770	-
Jun 26, 2024	0.770	0.770	0.770	0.770	0.770	-
Jun 25, 2024	0.770	0.770	0.750	0.750	0.750	22,000
Jun 24, 2024	0.760	0.770	0.750	0.750	0.750	106,000
Jun 21, 2024	0.790	0.790	0.770	0.770	0.770	22,000
Jun 20, 2024	0.790	0.790	0.770	0.790	0.790	206,000
Jun 19, 2024	0.780	0.790	0.780	0.790	0.790	264,000
Jun 18, 2024	0.760	0.780	0.760	0.780	0.780	46,000
Jun 17, 2024	0.780	0.780	0.750	0.760	0.760	28,000
Jun 14, 2024	0.760	0.770	0.750	0.770	0.770	324,000
Jun 13, 2024	0.780	0.780	0.750	0.770	0.770	238,000
Jun 12, 2024	0.780	0.780	0.750	0.760	0.760	176,000
Jun 11, 2024	0.041 Dividend
Jun 11, 2024	0.790	0.790	0.750	0.780	0.780	556,000
Jun 7, 2024	0.820	0.830	0.820	0.820	0.779	260,000
Jun 6, 2024	0.820	0.820	0.820	0.820	0.779	60,000
Jun 5, 2024	0.820	0.820	0.810	0.820	0.779	308,000
Jun 4, 2024	0.830	0.830	0.820	0.820	0.779	210,000
Jun 3, 2024	0.830	0.830	0.820	0.830	0.789	1,044,000
May 31, 2024	0.820	0.820	0.810	0.820	0.779	166,000
May 30, 2024	0.820	0.820	0.800	0.810	0.770	428,000
May 29, 2024	0.820	0.830	0.820	0.820	0.779	126,000
May 28, 2024	0.820	0.820	0.810	0.820	0.779	404,000
May 27, 2024	0.830	0.830	0.820	0.830	0.789	82,000
May 24, 2024	0.820	0.830	0.820	0.830	0.789	128,000
May 23, 2024	0.820	0.830	0.820	0.820	0.779	262,000
May 22, 2024	0.830	0.830	0.820	0.830	0.789	216,000
May 21, 2024	0.820	0.820	0.810	0.820	0.779	398,000
May 20, 2024	0.830	0.830	0.820	0.820	0.779	642,000
May 17, 2024	0.830	0.830	0.820	0.820	0.779	1,058,000
May 16, 2024	0.830	0.830	0.820	0.820	0.779	1,290,000
May 14, 2024	0.830	0.830	0.820	0.830	0.789	916,000
May 13, 2024	0.830	0.830	0.820	0.830	0.789	456,000
May 10, 2024	0.830	0.830	0.820	0.830	0.789	962,000
May 9, 2024	0.820	0.830	0.820	0.830	0.789	846,000
May 8, 2024	0.830	0.830	0.820	0.820	0.779	46,000
May 7, 2024	0.830	0.830	0.810	0.820	0.779	382,000
May 6, 2024	0.830	0.830	0.820	0.830	0.789	184,000
May 3, 2024	0.830	0.840	0.830	0.830	0.789	1,582,000
May 2, 2024	0.830	0.830	0.830	0.830	0.789	840,000
Apr 30, 2024	0.830	0.830	0.830	0.830	0.789	24,000
Apr 29, 2024	0.810	0.830	0.810	0.830	0.789	108,000
Apr 26, 2024	0.810	0.810	0.810	0.810	0.770	100,000
Apr 25, 2024	0.810	0.810	0.800	0.800	0.760	64,000
Apr 24, 2024	0.810	0.810	0.800	0.810	0.770	244,000
Apr 23, 2024	0.820	0.830	0.800	0.800	0.760	68,000
Apr 22, 2024	0.820	0.820	0.820	0.820	0.779	24,000
Apr 19, 2024	0.810	0.810	0.800	0.800	0.760	304,000
Apr 18, 2024	0.820	0.820	0.820	0.820	0.779	20,000
Apr 17, 2024	0.810	0.820	0.800	0.820	0.779	266,000
Apr 16, 2024	0.840	0.820	0.820	0.820	0.779	64,000
Apr 15, 2024	0.850	0.850	0.850	0.850	0.808	-
Apr 12, 2024	0.840	0.840	0.830	0.830	0.789	206,000
Apr 11, 2024	0.840	0.840	0.840	0.840	0.798	-
Apr 10, 2024	0.850	0.850	0.830	0.840	0.798	94,000
Apr 9, 2024	0.830	0.830	0.830	0.830	0.789	-
Apr 8, 2024	0.830	0.840	0.830	0.830	0.789	168,000
Apr 5, 2024	0.830	0.830	0.820	0.830	0.789	238,000
Apr 3, 2024	0.830	0.840	0.820	0.820	0.779	670,000
Apr 2, 2024	0.890	0.890	0.810	0.840	0.798	1,716,000
Mar 28, 2024	0.910	0.910	0.880	0.890	0.846	358,000
Mar 27, 2024	0.940	0.940	0.860	0.910	0.865	1,698,000
Mar 26, 2024	0.960	0.980	0.940	0.970	0.922	830,000
Mar 25, 2024	0.940	0.950	0.940	0.940	0.893	426,000
Mar 22, 2024	0.950	0.950	0.930	0.940	0.893	530,000
Mar 21, 2024	0.960	0.960	0.950	0.950	0.903	404,000
Mar 20, 2024	0.940	0.960	0.940	0.940	0.893	178,000
Mar 19, 2024	0.940	0.940	0.940	0.940	0.893	-
Mar 18, 2024	0.940	0.960	0.940	0.950	0.903	146,000
Mar 15, 2024	0.930	0.970	0.930	0.970	0.922	240,000
Mar 14, 2024	0.950	0.950	0.940	0.950	0.903	276,000
Mar 13, 2024	0.960	0.960	0.950	0.950	0.903	18,000
Mar 12, 2024	0.960	0.960	0.950	0.960	0.912	260,000
Mar 11, 2024	0.970	0.960	0.950	0.960	0.912	10,000
Mar 8, 2024	0.960	0.960	0.950	0.960	0.912	166,000
Mar 7, 2024	0.950	0.950	0.950	0.950	0.903	88,000
Mar 6, 2024	0.950	0.950	0.950	0.950	0.903	-
Mar 5, 2024	0.940	0.960	0.940	0.960	0.912	20,000
Mar 4, 2024	0.980	0.980	0.940	0.950	0.903	80,000
Mar 1, 2024	0.990	0.990	0.970	0.980	0.931	80,000
Feb 29, 2024	0.990	0.990	0.970	0.980	0.931	46,000
Feb 28, 2024	0.980	0.990	0.970	0.980	0.931	1,378,000
Feb 27, 2024	0.960	0.960	0.960	0.960	0.912	-
Feb 26, 2024	0.960	0.970	0.960	0.960	0.912	80,000
Feb 23, 2024	0.950	0.970	0.950	0.970	0.922	142,000
Feb 22, 2024	0.950	0.970	0.950	0.960	0.912	432,000
Feb 21, 2024	0.900	0.950	0.900	0.940	0.893	112,000
Feb 20, 2024	0.910	0.920	0.910	0.920	0.874	116,000
Feb 19, 2024	0.900	0.920	0.900	0.920	0.874	144,000
Feb 16, 2024	0.910	0.930	0.910	0.930	0.884	212,000
Feb 15, 2024	0.910	0.910	0.910	0.910	0.865	12,000
Feb 14, 2024	0.900	0.900	0.890	0.900	0.855	84,000
Feb 9, 2024	0.900	0.900	0.900	0.900	0.855	-
Feb 8, 2024	0.890	0.900	0.880	0.900	0.855	54,000
Feb 7, 2024	0.910	0.910	0.910	0.910	0.865	-
Feb 6, 2024	0.880	0.910	0.880	0.910	0.865	70,000
Feb 5, 2024	0.880	0.920	0.880	0.920	0.874	460,000
Feb 2, 2024	0.900	0.900	0.880	0.880	0.836	70,000
Feb 1, 2024	0.910	0.920	0.910	0.900	0.855	48,000
Jan 31, 2024	0.890	0.910	0.880	0.880	0.836	170,000
Jan 30, 2024	0.890	0.900	0.890	0.890	0.846	80,000
Jan 29, 2024	0.900	0.920	0.900	0.920	0.874	404,000

3666.HK Shanghai XNG Holdings Limited

0.021

0.00%

1007.HK LONGHUI INTL

0.081

+5.19%

6811.HK Tai Hing Group Holdings Limited

0.950

0.00%

9922.HK Jiumaojiu International Holdings Limited

2.620

-1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LH Group Limited (1978.HK)

Related Tickers