NasdaqCM - Delayed Quote USD

Lakeside Holding Limited (LSH)

Compare
2.5400 +0.0400 (+1.60%)
At close: January 3 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 2.5000 2.7000 2.5000 2.5400 2.5400 16,800
Jan 2, 2025 2.4700 2.6820 2.4600 2.4700 2.4700 23,100
Dec 31, 2024 2.6200 2.7500 2.4300 2.5000 2.5000 86,400
Dec 30, 2024 2.6400 3.4000 2.4910 2.7000 2.7000 238,600
Dec 27, 2024 2.6300 2.7000 2.5100 2.5900 2.5900 13,700
Dec 26, 2024 2.5500 2.8500 2.4710 2.5500 2.5500 25,200
Dec 24, 2024 2.5540 2.5540 2.4000 2.4600 2.4600 12,200
Dec 23, 2024 2.5200 2.6500 2.4100 2.5300 2.5300 8,300
Dec 20, 2024 2.4800 2.6100 2.4700 2.5400 2.5400 46,000
Dec 19, 2024 2.6400 2.6500 2.5240 2.5300 2.5300 14,700
Dec 18, 2024 2.5300 2.8500 2.4800 2.5500 2.5500 27,400
Dec 17, 2024 2.4500 2.5900 2.4180 2.5900 2.5900 9,400
Dec 16, 2024 2.5000 2.6400 2.4000 2.5600 2.5600 18,300
Dec 13, 2024 2.4400 2.5600 2.3400 2.4890 2.4890 8,500
Dec 12, 2024 2.6200 2.6200 2.4570 2.4900 2.4900 41,000
Dec 11, 2024 2.4500 2.6900 2.4500 2.6300 2.6300 81,600
Dec 10, 2024 2.4900 2.5100 2.3300 2.4000 2.4000 24,800
Dec 9, 2024 2.4900 2.6200 2.3300 2.3600 2.3600 23,900
Dec 6, 2024 2.5400 2.8250 2.4600 2.5340 2.5340 111,200
Dec 5, 2024 2.6450 2.6850 2.3400 2.4400 2.4400 13,600
Dec 4, 2024 2.5200 2.5200 2.4000 2.4000 2.4000 17,800
Dec 3, 2024 2.5400 2.6950 2.3700 2.3700 2.3700 46,100
Dec 2, 2024 2.5200 2.9850 2.4500 2.4500 2.4500 39,100
Nov 29, 2024 2.4900 2.5780 2.4500 2.4500 2.4500 7,900
Nov 27, 2024 2.7500 2.8600 2.2500 2.5000 2.5000 155,000
Nov 26, 2024 2.9500 3.1400 2.7300 2.9300 2.9300 167,600
Nov 25, 2024 3.7000 3.8000 2.7600 2.9400 2.9400 201,800
Nov 22, 2024 2.5850 3.2400 2.5850 3.2400 3.2400 61,300
Nov 21, 2024 2.5900 2.7100 2.4300 2.5400 2.5400 15,500
Nov 20, 2024 2.5000 2.7600 2.3000 2.4400 2.4400 11,900
Nov 19, 2024 2.8240 2.8240 2.3100 2.3100 2.3100 41,800
Nov 18, 2024 2.9400 3.0300 2.5100 2.6000 2.6000 158,400
Nov 15, 2024 2.6260 2.9000 2.3800 2.9000 2.9000 10,700
Nov 14, 2024 3.0200 3.1000 2.4300 2.4300 2.4300 18,300
Nov 13, 2024 2.9700 3.0840 2.8510 2.9100 2.9100 10,700
Nov 12, 2024 3.0100 3.1800 2.8000 3.1000 3.1000 43,000
Nov 11, 2024 2.4300 3.1400 2.3000 3.0300 3.0300 202,400
Nov 8, 2024 2.6000 2.7500 2.5100 2.5200 2.5200 12,100
Nov 7, 2024 2.7000 2.7800 2.6000 2.7800 2.7800 7,200
Nov 6, 2024 2.5600 2.6700 2.5000 2.6700 2.6700 3,900
Nov 5, 2024 2.6100 2.8200 2.6100 2.6300 2.6300 8,500
Nov 4, 2024 2.4040 2.8900 2.3300 2.6100 2.6100 35,600
Nov 1, 2024 2.3400 2.4400 2.2260 2.2260 2.2260 11,000
Oct 31, 2024 2.3400 2.4000 2.2100 2.2100 2.2100 2,200
Oct 30, 2024 2.4900 2.7000 2.1900 2.3100 2.3100 16,400
Oct 29, 2024 2.7700 2.7700 2.5000 2.5000 2.5000 11,100
Oct 28, 2024 2.5800 2.6400 2.4700 2.6400 2.6400 4,100
Oct 25, 2024 2.6800 2.6800 2.4500 2.5300 2.5300 7,800
Oct 24, 2024 2.4700 2.8000 2.4700 2.7700 2.7700 30,200
Oct 23, 2024 2.7500 3.2400 2.4150 2.5200 2.5200 32,500
Oct 22, 2024 3.0280 3.0800 2.6100 2.7100 2.7100 24,800
Oct 21, 2024 2.9900 3.0700 2.7400 2.8400 2.8400 13,400
Oct 18, 2024 2.9830 3.1050 2.9830 3.0100 3.0100 6,800
Oct 17, 2024 3.0000 3.2900 2.9800 2.9800 2.9800 24,700
Oct 16, 2024 3.1400 3.1400 2.9300 2.9700 2.9700 3,800
Oct 15, 2024 2.9800 3.3000 2.9500 3.2600 3.2600 18,800
Oct 14, 2024 3.0100 3.4900 2.8000 3.0100 3.0100 63,700
Oct 11, 2024 2.6600 3.1250 2.5000 2.9400 2.9400 36,600
Oct 10, 2024 2.8000 3.0000 2.5100 2.7000 2.7000 26,900
Oct 9, 2024 2.6000 3.0900 2.6000 2.8000 2.8000 6,300
Oct 8, 2024 3.0900 3.0900 2.6850 2.6850 2.6850 21,000
Oct 7, 2024 3.0750 3.1440 3.0000 3.0100 3.0100 5,700
Oct 4, 2024 3.2540 3.4400 3.1500 3.1500 3.1500 20,500
Oct 3, 2024 2.9000 3.5550 2.9000 3.5000 3.5000 27,300
Oct 2, 2024 2.9500 3.2800 2.9000 2.9000 2.9000 15,600
Oct 1, 2024 3.9800 3.9800 2.7800 3.0800 3.0800 104,800
Sep 30, 2024 2.4340 3.6300 2.4340 3.6300 3.6300 77,000
Sep 27, 2024 2.6900 2.9030 2.5300 2.5300 2.5300 23,900
Sep 26, 2024 2.3800 2.5810 2.1600 2.4500 2.4500 19,800
Sep 25, 2024 2.4900 2.4900 2.2500 2.2500 2.2500 10,500
Sep 24, 2024 2.5000 2.5300 2.4000 2.4000 2.4000 14,700
Sep 23, 2024 2.5000 2.6000 2.4500 2.4800 2.4800 12,900
Sep 20, 2024 2.5800 2.7000 2.5000 2.5600 2.5600 33,600
Sep 19, 2024 2.7500 2.8400 2.4500 2.4500 2.4500 36,500
Sep 18, 2024 2.9800 2.9800 2.2800 2.3900 2.3900 55,000
Sep 17, 2024 3.0700 3.0900 2.8500 2.8500 2.8500 11,200
Sep 16, 2024 3.0800 3.0800 2.7200 2.8200 2.8200 3,900
Sep 13, 2024 3.0800 3.1000 2.8800 2.9900 2.9900 11,000
Sep 12, 2024 3.1400 3.1400 2.7700 3.0000 3.0000 22,500
Sep 11, 2024 3.2300 3.2300 3.1100 3.1800 3.1800 28,100
Sep 10, 2024 3.2750 3.3000 3.1500 3.2000 3.2000 34,800
Sep 9, 2024 3.2600 3.5000 3.0500 3.2100 3.2100 20,400
Sep 6, 2024 3.4500 3.4500 2.9700 2.9700 2.9700 39,300
Sep 5, 2024 3.1300 3.4800 3.1300 3.2400 3.2400 2,700
Sep 4, 2024 3.2700 3.4500 3.1000 3.2000 3.2000 12,400
Sep 3, 2024 2.9000 3.3500 2.6900 3.3500 3.3500 19,400
Aug 30, 2024 3.2100 3.3300 2.9500 2.9500 2.9500 33,100
Aug 29, 2024 3.5700 3.5700 3.0800 3.0800 3.0800 63,200
Aug 28, 2024 3.6800 3.8950 3.3000 3.5100 3.5100 75,400
Aug 27, 2024 2.8700 3.7110 2.8700 3.6000 3.6000 172,900
Aug 26, 2024 2.4980 3.0000 2.4980 2.8900 2.8900 51,400
Aug 23, 2024 2.5000 2.6500 2.4410 2.5150 2.5150 5,800
Aug 22, 2024 2.7400 2.7470 2.5500 2.5500 2.5500 9,300
Aug 21, 2024 2.7000 2.8700 2.6200 2.7400 2.7400 20,300
Aug 20, 2024 2.5600 2.9000 2.5000 2.6100 2.6100 20,400
Aug 19, 2024 2.8300 2.9600 2.4000 2.5500 2.5500 63,000
Aug 16, 2024 2.9300 3.0500 2.7800 2.9100 2.9100 65,500
Aug 15, 2024 3.1700 3.2000 2.7800 2.9000 2.9000 69,100
Aug 14, 2024 3.2800 3.3000 3.0050 3.1000 3.1000 225,700
Aug 13, 2024 3.2000 3.3500 2.9000 3.3100 3.3100 382,300
Aug 12, 2024 3.2100 3.7200 2.9100 3.2400 3.2400 66,000
Aug 9, 2024 2.9000 3.3000 2.8000 3.1900 3.1900 55,200
Aug 8, 2024 3.3000 3.3800 3.0100 3.0600 3.0600 63,300
Aug 7, 2024 3.8900 3.8900 3.3000 3.4000 3.4000 52,100
Aug 6, 2024 3.8600 4.0100 3.5700 3.7500 3.7500 109,200
Aug 5, 2024 3.6000 4.2000 3.4300 3.6500 3.6500 167,900
Aug 2, 2024 3.3500 4.1400 3.3500 4.0000 4.0000 514,100
Aug 1, 2024 3.8900 4.3000 3.3700 3.8800 3.8800 2,157,400
Jul 31, 2024 4.1600 4.3400 2.8400 3.8000 3.8000 28,509,300
Jul 30, 2024 2.2310 2.5000 2.2310 2.3700 2.3700 50,300
Jul 29, 2024 2.5000 2.5000 2.1000 2.2200 2.2200 13,700
Jul 26, 2024 2.5000 2.8000 2.3900 2.4800 2.4800 13,300
Jul 25, 2024 2.6000 2.7500 2.4100 2.4600 2.4600 11,000
Jul 24, 2024 2.5000 2.7750 2.4200 2.7200 2.7200 22,500
Jul 23, 2024 2.8400 2.9000 2.5000 2.5700 2.5700 19,800
Jul 22, 2024 2.6400 3.1800 2.5300 2.8000 2.8000 50,000
Jul 19, 2024 3.2100 3.2900 2.5800 2.6000 2.6000 22,000
Jul 18, 2024 3.1700 3.1900 3.0100 3.1670 3.1670 14,400
Jul 17, 2024 3.0000 3.1950 3.0000 3.0600 3.0600 13,600
Jul 16, 2024 3.3900 3.4100 3.0100 3.1060 3.1060 43,400
Jul 15, 2024 3.4600 3.4900 3.2100 3.2500 3.2500 17,500
Jul 12, 2024 3.7100 3.7290 2.9300 3.5320 3.5320 46,000
Jul 11, 2024 3.7100 3.9480 3.4600 3.9480 3.9480 15,400
Jul 10, 2024 3.6500 4.0000 3.6500 3.7500 3.7500 40,000
Jul 9, 2024 3.6600 3.8500 3.3200 3.7600 3.7600 168,100
Jul 8, 2024 4.1600 4.1600 3.5000 3.6900 3.6900 71,100
Jul 5, 2024 4.1000 4.1000 3.8500 3.9000 3.9000 21,500
Jul 3, 2024 4.0580 4.1400 3.8500 3.9100 3.9100 6,100
Jul 2, 2024 4.0200 4.1600 3.8500 4.0900 4.0900 32,000
Jul 1, 2024 4.1000 4.2500 3.8500 3.9100 3.9100 175,700
Jun 28, 2024 5.1500 5.3700 4.0100 4.0100 4.0100 1,040,700

Related Tickers

NCEW New Century Logistics (BVI) Limited
2.2700
-9.20%
 
BTOC Armlogi Holding Corp.
4.5700
+8.29%
 
9ES.SG Logistics Development Group plc
0.1580
+4.11%
 
PSIG PS International Group Ltd.
0.6023
+3.84%
 
13B.F bpost NV/SA
1.9880
0.00%
 
PAL Proficient Auto Logistics, Inc.
8.84
+8.87%
 
RYSKF Reysas Tasimacilik ve Lojistik Ticaret A.S.
0.6000
0.00%
 
LDG.L Logistics Development Group plc
14.50
+2.11%
 
FRW.NZ Freightways Group Limited
10.63
+0.76%
 
KALMAR.HE Kalmar Oyj
31.53
-1.82%