Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lianhe Sowell International Group Ltd - Ordinary Shares (NQ:LHSW)

2.410 +0.260 (+12.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.290 2.600 2.160 2.410 457,196 +0.26(+12.09%)
May 29, 2025 1.850 2.150 1.813 2.150 498,377 +0.41(+23.56%)
May 28, 2025 1.520 1.850 1.520 1.740 436,649 +0.17(+10.83%)
May 27, 2025 1.430 1.585 1.420 1.570 192,425 +0.16(+11.35%)
May 23, 2025 1.410 1.460 1.230 1.410 135,497 +0.02(+1.44%)
May 22, 2025 1.430 1.450 1.380 1.390 117,585 -0.05(-3.47%)
May 21, 2025 1.350 1.640 1.240 1.440 548,090 +0.09(+6.67%)
May 20, 2025 1.200 1.400 1.150 1.350 427,788 +0.10(+8.00%)
May 19, 2025 1.400 1.770 0.9900 1.250 2,235,029 -0.11(-8.09%)
May 16, 2025 2.920 3.140 1.280 1.360 4,926,028 -1.60(-54.05%)
May 15, 2025 3.120 3.230 2.900 2.960 1,110,389 -0.14(-4.36%)
May 14, 2025 3.100 3.210 2.910 3.095 675,038 +0.01(+0.16%)
May 13, 2025 3.000 3.110 2.800 3.090 1,038,191 +0.09(+3.00%)
May 12, 2025 3.110 3.250 2.120 3.000 2,125,825 +0.00(+0.00%)
May 09, 2025 3.020 3.150 2.940 3.000 1,365,258 -0.10(-3.23%)
May 08, 2025 3.100 3.190 2.960 3.100 383,855 +0.06(+1.97%)
May 07, 2025 3.189 3.189 2.820 3.040 228,967 -0.16(-5.00%)
May 06, 2025 3.100 3.260 2.900 3.200 320,204 +0.15(+4.92%)
May 05, 2025 3.490 3.490 3.040 3.050 149,481 -0.41(-11.85%)
May 02, 2025 3.500 3.625 3.401 3.460 97,788 +0.00(+0.00%)
May 01, 2025 3.310 3.750 3.180 3.460 391,681 +0.26(+8.12%)
Apr 30, 2025 3.100 3.200 3.100 3.200 38,292 +0.02(+0.63%)
Apr 29, 2025 3.000 3.180 2.955 3.180 46,779 +0.09(+2.91%)
Apr 28, 2025 3.300 3.335 2.702 3.090 221,842 -0.14(-4.33%)
Apr 25, 2025 3.400 3.442 3.050 3.230 190,180 -0.22(-6.38%)
Apr 24, 2025 3.450 3.554 3.400 3.450 166,522 -0.11(-3.09%)
Apr 23, 2025 3.530 3.680 3.400 3.560 160,631 -0.04(-1.11%)
Apr 22, 2025 3.680 3.740 3.520 3.600 210,304 +0.08(+2.27%)
Apr 21, 2025 3.680 3.800 3.460 3.520 240,119 -0.13(-3.56%)
Apr 17, 2025 3.760 3.890 3.440 3.650 417,352 +0.00(+0.00%)
Apr 16, 2025 4.000 4.468 3.300 3.650 1,304,035 -0.34(-8.52%)
Apr 15, 2025 3.800 4.000 3.760 3.990 609,493 +0.27(+7.26%)
Apr 14, 2025 3.610 3.830 3.560 3.720 669,943 +0.11(+3.05%)
Apr 11, 2025 3.200 3.750 3.200 3.610 1,664,359 +0.48(+15.34%)
Apr 10, 2025 3.100 3.190 2.851 3.130 1,184,517 -0.11(-3.40%)
Apr 09, 2025 2.890 3.600 2.800 3.240 2,750,094 +0.48(+17.39%)
Apr 08, 2025 3.020 3.740 2.550 2.760 458,420 -0.59(-17.61%)
Apr 07, 2025 2.430 3.490 2.020 3.350 614,649 +0.05(+1.52%)
Apr 04, 2025 4.080 4.730 2.850 3.300 1,559,470 -0.99(-23.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.