Lianhe Sowell International Group Ltd - Class A Ordinary Shares (LHSW)

0.1800
-0.0040 (-2.17%)
NASDAQ · Last Trade: Apr 15th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lianhe Sowell International Group Ltd - Class A Ordinary Shares (LHSW)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20260.170.190.170.182,159,4680.18
4/13/20260.190.190.170.182,096,9860.18
4/10/20260.190.210.180.194,008,4720.19
4/09/20260.180.200.180.194,971,9160.19
4/08/20260.190.190.170.18690,3960.18
4/07/20260.170.200.170.181,136,8020.18
4/06/20260.170.180.170.17655,9690.17
4/02/20260.170.180.160.17190,7550.17
4/01/20260.170.180.160.17597,6390.17
3/31/20260.150.170.150.15617,4440.15
3/30/20260.170.170.150.15837,5160.15
3/27/20260.170.170.170.17912,4060.17
3/26/20260.180.190.170.171,141,6680.17
3/25/20260.160.180.160.17600,7210.17
3/24/20260.160.170.160.16186,0940.16
3/23/20260.160.180.160.16573,8270.16
3/20/20260.170.170.160.17171,0710.17
3/19/20260.170.180.170.17372,7850.17
3/18/20260.170.180.170.17415,4040.17
3/17/20260.170.190.170.17919,7080.17
3/16/20260.170.180.170.17569,8700.17
3/13/20260.180.200.170.183,415,3210.18
3/12/20260.190.200.170.173,375,7950.17
3/11/20260.200.200.180.193,001,6260.19
3/10/20260.170.290.160.2014,732,4160.20
3/09/20260.160.180.160.16622,7040.16
3/06/20260.160.170.140.16273,4590.16
3/05/20260.170.180.150.15311,7630.15
3/04/20260.160.170.150.17547,3120.17
3/03/20260.140.170.140.161,379,9650.16
3/02/20260.170.180.140.141,457,8990.14
2/27/20260.180.200.180.18371,0270.18
2/26/20260.200.200.170.18413,4450.18
2/25/20260.190.210.190.19424,6620.19
2/24/20260.190.220.190.19490,3550.19
2/23/20260.210.220.070.181,232,2110.18
2/20/20260.200.230.200.22609,4070.22
2/19/20260.220.230.210.21409,1140.21
2/18/20260.240.240.210.23800,8810.23
2/17/20260.200.260.200.262,408,2670.26
2/13/20260.200.230.200.223,877,6650.22
2/12/20260.260.280.200.24101,974,7760.24
2/11/20260.180.230.150.1911,884,1620.19
2/10/20260.550.590.140.189,149,6960.18
2/09/20260.600.700.580.594,508,4320.59
2/06/20260.700.700.520.58141,3000.58
2/05/20260.700.740.600.62138,0830.62
2/04/20260.710.750.650.6780,8690.67
2/03/20260.610.790.610.70386,4740.70
2/02/20260.590.680.580.6147,2020.61
1/30/20260.600.720.570.6168,7120.61
1/29/20260.780.780.620.62157,6910.62
1/28/20260.920.920.710.71193,7790.71
1/27/20260.760.900.680.83494,2480.83
1/26/20260.740.820.650.73365,0620.73
1/23/20260.750.780.720.7637,3330.76
1/22/20260.750.790.740.7912,2010.79
1/21/20260.690.790.690.7599,6900.75
1/20/20260.740.800.700.7154,6920.71
1/16/20260.740.780.710.7416,0920.74
1/15/20260.750.800.750.7812,8660.78