ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LZ Technology Holdings Limited - Class B Ordinary Shares (NQ:LZMH)

1.390 +0.040 (+2.96%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 1.400 1.440 1.302 1.350 116,827 -0.02(-1.46%)
Jan 07, 2026 1.310 1.390 1.310 1.370 117,839 +0.07(+5.38%)
Jan 06, 2026 1.450 1.490 1.282 1.300 180,556 -0.10(-7.14%)
Jan 05, 2026 1.420 1.580 1.400 1.400 156,959 -0.01(-0.71%)
Jan 02, 2026 1.550 1.550 1.330 1.410 394,960 -0.25(-15.06%)
Dec 31, 2025 1.410 1.800 1.410 1.660 2,158,884 +0.27(+19.42%)
Dec 30, 2025 1.370 1.500 1.288 1.390 305,608 +0.02(+1.46%)
Dec 29, 2025 1.360 1.450 1.360 1.370 154,144 -0.02(-1.44%)
Dec 26, 2025 1.450 1.530 1.370 1.390 156,670 -0.05(-3.47%)
Dec 24, 2025 1.420 1.540 1.410 1.440 100,283 +0.04(+2.86%)
Dec 23, 2025 1.500 1.560 1.400 1.400 124,297 -0.12(-7.89%)
Dec 22, 2025 1.470 1.640 1.450 1.520 133,485 +0.04(+2.70%)
Dec 19, 2025 1.420 1.570 1.410 1.480 131,452 +0.06(+4.23%)
Dec 18, 2025 1.450 1.480 1.410 1.420 101,952 -0.07(-4.70%)
Dec 17, 2025 1.380 1.650 1.370 1.490 165,150 +0.13(+9.56%)
Dec 16, 2025 1.380 1.470 1.260 1.360 179,477 -0.06(-4.23%)
Dec 15, 2025 1.610 1.630 1.402 1.420 234,735 -0.26(-15.48%)
Dec 12, 2025 1.640 1.700 1.580 1.680 281,924 +0.00(+0.00%)
Dec 11, 2025 1.650 1.740 1.570 1.680 155,343 +0.04(+2.44%)
Dec 10, 2025 1.690 1.730 1.590 1.640 87,864 -0.10(-5.75%)
Dec 09, 2025 1.710 1.825 1.700 1.740 252,951 +0.01(+0.58%)
Dec 08, 2025 2.290 2.290 1.540 1.730 1,259,296 -0.68(-28.22%)
Dec 05, 2025 2.710 2.710 2.340 2.410 895,997 -0.11(-4.37%)
Dec 04, 2025 1.810 2.676 1.650 2.520 1,433,630 +0.58(+29.90%)
Dec 03, 2025 2.370 2.400 1.900 1.940 562,134 -0.50(-20.65%)
Dec 02, 2025 2.930 2.930 2.380 2.445 225,203 -0.51(-17.12%)
Dec 01, 2025 2.960 2.970 2.930 2.950 131,162 -0.04(-1.34%)
Nov 28, 2025 3.000 3.000 2.930 2.990 344,417 -0.01(-0.33%)
Nov 26, 2025 3.030 3.070 2.960 3.000 219,727 +0.01(+0.33%)
Nov 25, 2025 2.990 3.000 2.950 2.990 97,233 +0.00(+0.00%)
Nov 24, 2025 3.010 3.060 2.950 2.990 411,349 -0.07(-2.29%)
Nov 21, 2025 3.090 3.100 3.050 3.060 625,191 -0.09(-2.86%)
Nov 20, 2025 3.150 3.190 3.140 3.150 82,725 -0.04(-1.25%)
Nov 19, 2025 3.200 3.200 3.100 3.190 117,220 +0.07(+2.24%)
Nov 18, 2025 3.110 3.120 3.100 3.120 38,642 +0.00(+0.00%)
Nov 17, 2025 3.100 3.120 3.060 3.120 166,093 -0.03(-0.95%)
Nov 14, 2025 3.170 3.170 3.120 3.150 310,741 +0.00(+0.00%)
Nov 13, 2025 3.180 3.210 3.080 3.150 321,155 -0.04(-1.25%)
Nov 12, 2025 3.280 3.280 3.130 3.190 537,804 +0.00(+0.00%)
Nov 11, 2025 3.190 3.210 3.010 3.190 221,979 -0.01(-0.31%)
Nov 10, 2025 3.190 3.220 3.160 3.200 87,199 -0.02(-0.62%)
Nov 07, 2025 3.210 3.280 3.020 3.220 554,723 -0.02(-0.62%)
Nov 06, 2025 3.230 3.330 3.100 3.240 325,507 +0.01(+0.31%)
Nov 05, 2025 3.260 3.270 3.220 3.230 107,831 -0.04(-1.22%)
Nov 04, 2025 3.300 3.300 3.210 3.270 105,380 +0.02(+0.62%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.