Lakeside Holding Limited (LSH)
1.11
0.05 (4.72%)
At close: Mar 24, 2025, 1:48 PM
LSH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 0.01 | 0.95% | 30,342 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | -0.03 | -2.78% | 47,400 |
| Mar 19, 2025 | 1.06 | 1.09 | 0.98 | 1.08 | -0.03 | -2.70% | 63,900 |
| Mar 18, 2025 | 1.07 | 1.11 | 1.02 | 1.11 | 0.06 | 5.71% | 28,117 |
| Mar 17, 2025 | 1.07 | 1.09 | 1.01 | 1.05 | -0.02 | -1.87% | 29,510 |
| Mar 14, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 0.00 | 0.00% | 22,400 |
| Mar 13, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | -0.01 | -0.93% | 15,600 |
| Mar 12, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 0.01 | 0.93% | 14,567 |
| Mar 11, 2025 | 1.08 | 1.11 | 1.01 | 1.07 | -0.01 | -0.93% | 22,132 |
| Mar 10, 2025 | 1.14 | 1.17 | 1.06 | 1.08 | -0.13 | -10.74% | 74,600 |
| Mar 7, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | -0.09 | -6.92% | 31,435 |
| Mar 6, 2025 | 1.22 | 1.32 | 1.21 | 1.30 | 0.09 | 7.44% | 62,935 |
| Mar 5, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 0.04 | 3.42% | 128,306 |
| Mar 4, 2025 | 1.66 | 1.67 | 1.12 | 1.17 | -0.49 | -29.52% | 571,001 |
| Mar 3, 2025 | 1.74 | 1.80 | 1.66 | 1.66 | -0.13 | -7.26% | 110,860 |
| Feb 28, 2025 | 1.83 | 1.85 | 1.75 | 1.79 | -0.02 | -1.10% | 32,136 |
| Feb 27, 2025 | 1.84 | 1.86 | 1.80 | 1.81 | -0.02 | -1.09% | 51,028 |
| Feb 26, 2025 | 1.86 | 1.89 | 1.82 | 1.83 | -0.03 | -1.61% | 51,919 |
| Feb 25, 2025 | 1.85 | 1.90 | 1.81 | 1.86 | 0.03 | 1.64% | 52,354 |
| Feb 24, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | -0.06 | -3.17% | 62,344 |
| Feb 21, 2025 | 1.84 | 1.92 | 1.80 | 1.89 | 0.08 | 4.42% | 46,133 |
| Feb 20, 2025 | 1.80 | 1.90 | 1.78 | 1.81 | 0.01 | 0.56% | 34,100 |
| Feb 19, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | -0.03 | -1.64% | 98,342 |
| Feb 18, 2025 | 1.85 | 1.88 | 1.70 | 1.83 | -0.11 | -5.67% | 290,630 |
| Feb 14, 2025 | 1.94 | 1.98 | 1.90 | 1.94 | -0.01 | -0.51% | 141,208 |
| Feb 13, 2025 | 2.00 | 2.03 | 1.95 | 1.95 | -0.05 | -2.50% | 163,551 |
| Feb 12, 2025 | 1.96 | 2.00 | 1.88 | 2.00 | 0.01 | 0.50% | 137,200 |
| Feb 11, 2025 | 2.03 | 2.07 | 1.95 | 1.99 | -0.03 | -1.49% | 188,700 |
| Feb 10, 2025 | 2.00 | 2.07 | 1.97 | 2.02 | -0.02 | -0.98% | 158,900 |
| Feb 7, 2025 | 2.02 | 2.08 | 2.00 | 2.04 | -0.04 | -1.92% | 224,409 |
| Feb 6, 2025 | 2.20 | 2.21 | 2.04 | 2.08 | 0.06 | 2.97% | 747,810 |
| Feb 5, 2025 | 2.00 | 2.05 | 1.97 | 2.02 | 0.06 | 3.06% | 491,072 |
| Feb 4, 2025 | 2.01 | 2.08 | 1.93 | 1.96 | -0.05 | -2.49% | 114,529 |
| Feb 3, 2025 | 2.00 | 2.08 | 1.94 | 2.01 | -0.10 | -4.74% | 214,400 |
| Jan 31, 2025 | 2.10 | 2.16 | 2.06 | 2.11 | -0.03 | -1.40% | 79,000 |
| Jan 30, 2025 | 2.16 | 2.22 | 2.06 | 2.14 | -0.02 | -0.93% | 116,427 |
| Jan 29, 2025 | 2.12 | 2.20 | 2.06 | 2.16 | -0.08 | -3.57% | 150,500 |
| Jan 28, 2025 | 2.32 | 2.39 | 2.06 | 2.24 | 0.07 | 3.23% | 337,613 |
| Jan 27, 2025 | 2.20 | 2.25 | 2.01 | 2.17 | 0.04 | 1.88% | 545,100 |
| Jan 24, 2025 | 2.25 | 2.25 | 1.93 | 2.13 | 0.16 | 8.12% | 682,100 |
| Jan 23, 2025 | 2.05 | 2.16 | 1.84 | 1.97 | 0.05 | 2.60% | 4,201,900 |
| Jan 22, 2025 | 1.95 | 1.99 | 1.90 | 1.92 | -0.06 | -3.03% | 27,811 |
| Jan 21, 2025 | 2.03 | 2.04 | 1.92 | 1.98 | -0.04 | -1.98% | 72,700 |
| Jan 17, 2025 | 2.11 | 2.11 | 1.87 | 2.02 | -0.06 | -2.88% | 83,200 |
| Jan 16, 2025 | 1.97 | 2.19 | 1.96 | 2.08 | 0.05 | 2.46% | 83,800 |
| Jan 15, 2025 | 1.95 | 2.14 | 1.95 | 2.03 | -0.02 | -0.98% | 31,304 |
| Jan 14, 2025 | 2.17 | 2.21 | 1.78 | 2.05 | -0.08 | -3.76% | 141,000 |
| Jan 13, 2025 | 3.30 | 3.39 | 2.10 | 2.13 | -0.64 | -23.10% | 183,100 |
| Jan 10, 2025 | 3.05 | 3.35 | 2.65 | 2.77 | -0.53 | -16.06% | 172,401 |
| Jan 8, 2025 | 3.00 | 3.35 | 2.78 | 3.30 | 0.38 | 13.01% | 237,375 |