LH GROUP LIMITED (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01978  2018-05-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.365 0.355 0.370 466,770 0.365 0.355 0.370 0.355 0.375 1,278,000 0.3652 -1.35%
2025-11-28 0 20 0.370 0.365 0.375 945,020 0.370 0.365 0.375 0.350 0.395 2,590,000 0.3649 -1.33%
2025-10-31 0 20 0.375 0.370 0.385 625,830 0.375 0.370 0.385 0.370 0.395 1,630,000 0.3839 1.35%
2025-09-30 0 22 0.370 0.370 0.380 2,370,420 0.370 0.370 0.380 0.350 0.415 5,966,000 0.3973 -8.64%
2025-08-29 0 21 0.405 0.405 0.410 2,769,050 0.405 0.405 0.410 0.345 0.420 7,250,000 0.3819 9.46%
2025-07-31 0 22 0.370 0.360 0.370 1,428,020 0.370 0.360 0.370 0.340 0.400 3,952,000 0.3613 2.78%
2025-06-30 0 21 0.360 0.360 0.375 1,251,420 0.360 0.360 0.375 0.320 0.380 3,478,000 0.3598 -5.26%
2025-05-30 0 20 0.380 0.370 0.385 1,722,060 0.380 0.370 0.385 0.350 0.420 4,474,000 0.3849 0.00%
2025-04-30 0 19 0.380 0.380 0.385 1,342,230 0.380 0.380 0.385 0.350 0.415 3,598,000 0.3730 -7.32%
2025-03-31 0 21 0.410 0.405 0.410 4,160,930 0.410 0.405 0.410 0.380 0.475 9,846,000 0.4226 -11.83%
2025-02-28 0 20 0.465 0.465 0.475 2,390,980 0.465 0.465 0.475 0.450 0.485 5,060,000 0.4725 -1.06%
2025-01-28 0 19 0.470 0.465 0.470 897,490 0.470 0.465 0.470 0.460 0.500 1,860,000 0.4825 -5.05%
2024-12-31 0 20 0.495 0.495 0.500 4,284,400 0.495 0.495 0.500 0.430 0.520 8,944,000 0.4790 10.00%
2024-11-29 0 21 0.450 0.450 0.455 1,880,390 0.450 0.450 0.455 0.395 0.455 4,520,000 0.4160 11.11%
2024-10-31 0 21 0.405 0.395 0.405 6,181,630 0.405 0.395 0.405 0.370 0.455 14,798,000 0.4177 9.46%
2024-09-30 0 19 0.370 0.365 0.375 5,807,380 0.370 0.365 0.375 0.345 0.400 15,734,000 0.3691 -7.50%
2024-08-30 0 22 0.400 0.395 0.405 7,462,960 0.400 0.395 0.405 0.390 0.620 16,152,000 0.4620 -34.43%
2024-07-31 0 22 0.610 0.600 0.610 5,205,080 0.610 0.600 0.610 0.600 0.740 7,930,000 0.6564 -16.44%
2024-06-28 0 19 0.730 0.730 0.740 3,947,220 0.730 0.730 0.740 0.700 0.790 5,120,036 0.7709 -6.34%
2024-05-31 0 21 0.820 0.810 0.820 9,440,440 0.779 0.770 0.779 0.760 0.798 12,008,571 0.7861 -1.20%
2024-04-30 0 20 0.830 0.820 0.830 3,729,760 0.789 0.779 0.789 0.760 0.846 4,730,203 0.7885 -6.74%
2024-03-28 0 20 0.890 0.890 0.900 5,627,180 0.846 0.846 0.855 0.817 0.941 6,358,840 0.8849 -9.18%
2024-02-29 0 19 0.980 0.970 0.980 3,356,520 0.931 0.922 0.931 0.836 0.941 3,722,299 0.9017 11.36%
2024-01-31 0 22 0.880 0.880 0.910 5,325,000 0.836 0.836 0.865 0.836 0.950 5,992,712 0.8886 -4.35%
2023-12-29 0 19 0.920 0.900 0.920 3,331,060 0.874 0.855 0.874 0.817 0.931 3,920,092 0.8497 -3.16%
2023-11-30 0 22 0.950 0.950 0.970 1,787,760 0.903 0.903 0.922 0.903 0.998 1,893,764 0.9440 -6.86%
2023-10-31 0 20 1.020 1.020 1.030 2,847,060 0.969 0.969 0.979 0.941 1.046 2,889,043 0.9855 -5.56%
2023-09-29 0 19 1.080 1.080 1.090 7,719,049 1.027 1.027 1.036 1.008 1.084 7,321,267 1.0543 -0.26%
2023-08-31 0 23 1.250 1.250 1.260 9,110,211 1.029 1.029 1.037 0.873 1.062 9,230,196 0.9870 14.68%
2023-07-31 0 20 1.090 1.080 1.090 2,849,400 0.897 0.889 0.897 0.865 0.922 3,208,695 0.8880 3.81%
2023-06-30 0 21 1.050 1.040 1.070 3,367,800 0.865 0.856 0.881 0.865 0.955 3,723,082 0.9046 -4.04%
2023-05-31 0 21 1.170 1.170 1.230 3,254,080 0.901 0.901 0.947 0.893 0.993 3,433,439 0.9478 -8.59%
2023-04-28 0 17 1.280 1.270 1.280 5,467,560 0.986 0.978 0.986 0.886 1.024 5,599,467 0.9764 10.34%
2023-03-31 0 23 1.160 1.160 1.190 14,744,820 0.893 0.893 0.916 0.878 1.024 15,175,178 0.9716 -7.94%
2023-02-28 0 20 1.260 1.260 1.270 17,852,480 0.970 0.970 0.978 0.809 1.016 19,499,441 0.9155 18.87%
2023-01-31 0 18 1.060 1.060 1.070 13,886,760 0.816 0.816 0.824 0.778 0.862 16,876,315 0.8229 -0.93%
2022-12-30 0 20 1.070 1.050 1.070 10,297,220 0.824 0.809 0.824 0.647 0.847 13,351,975 0.7712 25.88%
2022-11-30 0 22 0.850 0.850 0.860 4,215,780 0.655 0.655 0.662 0.639 0.701 6,316,282 0.6674 1.19%
2022-10-31 0 20 0.840 0.830 0.880 4,692,100 0.647 0.639 0.678 0.631 0.708 6,840,907 0.6859 -8.70%
2022-09-30 0 21 0.920 0.920 0.930 2,668,680 0.708 0.708 0.716 0.662 0.724 3,856,776 0.6919 1.10%
2022-08-31 0 23 0.910 0.910 0.940 4,190,160 0.701 0.701 0.724 0.701 0.739 5,825,419 0.7193 -2.15%
2022-07-29 0 20 0.930 0.920 0.930 2,311,000 0.716 0.708 0.716 0.708 0.770 3,116,586 0.7415 -5.10%
2022-06-30 0 21 0.980 0.980 0.990 3,844,260 0.755 0.755 0.762 0.724 0.814 4,989,165 0.7705 -3.82%
2022-05-31 0 20 1.080 1.080 1.090 12,587,100 0.785 0.785 0.792 0.756 0.828 16,106,659 0.7815 1.89%
2022-04-29 0 18 1.060 1.060 1.070 8,719,320 0.770 0.770 0.777 0.705 0.777 11,581,048 0.7529 6.00%
2022-03-31 0 23 1.000 1.000 1.010 15,944,300 0.727 0.727 0.734 0.530 0.741 24,626,589 0.6474 16.28%
2022-02-28 0 17 0.860 0.850 0.860 8,579,340 0.625 0.618 0.625 0.596 0.748 12,709,698 0.6750 -14.00%
2022-01-31 0 21 1.000 1.000 1.010 16,527,380 0.727 0.727 0.734 0.676 0.799 22,454,626 0.7360 -4.76%
2021-12-31 0 22 1.050 1.050 1.060 10,981,060 0.763 0.763 0.770 0.712 0.777 14,504,527 0.7571 3.96%
2021-11-30 0 22 1.010 1.000 1.010 22,446,020 0.734 0.727 0.734 0.697 0.799 29,565,120 0.7592 3.06%
2021-10-29 0 18 0.980 0.960 0.980 10,127,100 0.712 0.697 0.712 0.661 0.756 14,380,650 0.7042 6.52%
2021-09-30 0 21 0.920 0.920 0.940 8,532,620 0.668 0.668 0.683 0.630 0.705 12,806,484 0.6663 0.46%
2021-08-31 0 22 0.940 0.920 0.940 11,427,179 0.665 0.651 0.665 0.623 0.736 16,745,826 0.6824 0.00%
2021-07-30 0 21 0.940 0.940 0.950 13,894,580 0.665 0.665 0.672 0.623 0.722 20,319,799 0.6838 -4.08%
2021-06-30 0 21 0.980 0.980 1.000 35,349,864 0.694 0.694 0.708 0.602 0.807 49,453,260 0.7148 -11.58%
2021-05-31 0 20 1.240 1.240 1.250 31,811,320 0.785 0.785 0.791 0.721 0.810 41,383,584 0.7687 0.81%
2021-04-30 0 19 1.230 1.230 1.240 158,464,040 0.778 0.778 0.785 0.525 0.873 220,261,449 0.7194 48.19%
2021-03-31 0 23 0.830 0.820 0.830 62,566,939 0.525 0.519 0.525 0.291 0.588 140,623,890 0.4449 74.74%
2021-02-26 0 18 0.475 0.475 0.480 16,648,111 0.301 0.301 0.304 0.266 0.361 53,833,907 0.3092 10.47%
2021-01-29 0 20 0.430 0.425 0.430 10,126,620 0.272 0.269 0.272 0.253 0.307 35,690,220 0.2837 -8.51%
2020-12-31 0 22 0.470 0.460 0.475 3,322,810 0.297 0.291 0.301 0.285 0.335 10,745,001 0.3092 -3.09%
2020-11-30 0 21 0.485 0.485 0.495 20,323,530 0.307 0.307 0.313 0.275 0.380 61,928,380 0.3282 11.49%
2020-10-30 0 18 0.435 0.435 0.445 2,039,120 0.275 0.275 0.282 0.266 0.301 7,353,007 0.2773 -3.33%
2020-09-30 0 22 0.450 0.440 0.450 6,904,380 0.285 0.278 0.285 0.272 0.335 22,966,293 0.3006 -3.23%
2020-08-31 0 21 0.465 0.465 0.475 40,268,899 0.294 0.294 0.301 0.199 0.399 131,718,411 0.3057 47.62%
2020-07-31 0 22 0.315 0.310 0.320 5,114,140 0.199 0.196 0.202 0.190 0.259 22,439,159 0.2279 -19.23%
2020-06-30 0 21 0.390 0.390 0.405 3,999,260 0.247 0.247 0.256 0.244 0.272 15,736,573 0.2541 -1.27%
2020-05-29 0 20 0.395 0.390 0.400 1,246,200 0.250 0.247 0.253 0.231 0.294 4,779,771 0.2607 -3.66%
2020-04-29 0 19 0.410 0.395 0.410 1,762,390 0.259 0.250 0.259 0.196 0.282 7,678,613 0.2295 28.13%
2020-03-31 0 22 0.320 0.315 0.325 6,621,990 0.202 0.199 0.206 0.183 0.297 27,856,707 0.2377 -26.44%
2020-02-28 0 20 0.435 0.440 0.445 4,122,450 0.275 0.278 0.282 0.272 0.329 13,903,064 0.2965 -8.42%
2020-01-31 0 20 0.475 0.470 0.480 3,062,950 0.301 0.297 0.304 0.297 0.361 9,305,063 0.3292 -4.04%
2019-12-31 0 20 0.495 0.495 0.510 1,390,720 0.313 0.313 0.323 0.304 0.323 4,460,487 0.3118 3.13%
2019-11-29 0 21 0.480 0.480 0.490 4,454,320 0.304 0.304 0.310 0.291 0.392 13,650,166 0.3263 -1.03%
2019-10-31 0 21 0.485 0.485 0.500 4,115,870 0.307 0.307 0.316 0.307 0.380 12,303,484 0.3345 -20.49%
2019-09-30 0 21 0.610 0.610 0.620 5,713,640 0.386 0.386 0.392 0.372 0.416 14,546,445 0.3928 0.70%
2019-08-30 0 22 0.700 0.700 0.710 23,622,580 0.383 0.383 0.389 0.301 0.460 61,101,762 0.3866 4.48%
2019-07-31 0 22 0.670 0.670 0.690 3,992,772 0.367 0.367 0.378 0.350 0.389 10,724,497 0.3723 -4.29%
2019-06-28 0 19 0.700 0.680 0.700 3,933,900 0.383 0.372 0.383 0.362 0.408 10,344,178 0.3803 -1.04%
2019-05-31 0 21 0.760 0.750 0.780 7,084,400 0.387 0.382 0.397 0.362 0.438 17,837,236 0.3972 -10.59%
2019-04-30 0 19 0.850 0.840 0.870 23,754,330 0.433 0.428 0.443 0.423 0.499 52,351,992 0.4537 -7.61%
2019-03-29 0 21 0.920 0.910 0.930 38,697,940 0.469 0.464 0.474 0.296 0.484 101,434,805 0.3815 48.39%
2019-02-28 0 17 0.620 0.600 0.620 5,304,500 0.316 0.306 0.316 0.285 0.326 17,527,193 0.3026 6.90%
2019-01-31 0 22 0.580 0.580 0.600 4,534,140 0.296 0.296 0.306 0.275 0.316 15,863,170 0.2858 0.00%
2018-12-31 0 19 0.580 0.580 0.620 9,748,100 0.296 0.296 0.316 0.275 0.377 30,674,551 0.3178 -14.71%
2018-11-30 0 22 0.680 0.670 0.680 19,138,152 0.347 0.341 0.347 0.247 0.387 57,820,900 0.3310 40.21%
2018-10-31 0 21 0.485 0.480 0.485 6,024,370 0.247 0.245 0.247 0.240 0.357 20,211,609 0.2981 -30.71%
2018-09-28 0 19 0.700 0.700 0.710 10,063,000 0.357 0.357 0.362 0.347 0.413 26,961,894 0.3732 -6.67%
2018-08-31 0 23 0.750 0.740 0.750 28,067,052 0.382 0.377 0.382 0.367 0.459 67,248,144 0.4174 -9.64%
2018-07-31 0 21 0.830 0.830 0.840 31,840,640 0.423 0.423 0.428 0.418 0.510 70,983,956 0.4486 -18.63%
2018-06-29 0 20 1.020 1.000 1.020 266,820,982 0.520 0.510 0.520 0.505 0.744 406,184,681 0.6569 -27.14%
2018-05-31 0 2 1.400 1.400 1.410 763,644,141 0.713 0.713 0.719 0.693 1.080 905,870,601 0.8430

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top