ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

0.1900 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.1920 0.1948 0.1750 0.1850 690,396 +0.00(+0.00%)
Apr 07, 2026 0.1745 0.1995 0.1735 0.1850 1,136,802 +0.02(+10.38%)
Apr 06, 2026 0.1690 0.1780 0.1661 0.1676 655,969 +0.00(+0.96%)
Apr 02, 2026 0.1700 0.1790 0.1640 0.1660 190,755 -0.01(-3.26%)
Apr 01, 2026 0.1700 0.1838 0.1633 0.1716 597,639 +0.02(+12.89%)
Mar 31, 2026 0.1500 0.1674 0.1460 0.1520 617,444 -0.00(-1.94%)
Mar 30, 2026 0.1670 0.1677 0.1500 0.1550 837,516 -0.01(-6.63%)
Mar 27, 2026 0.1691 0.1749 0.1656 0.1660 912,406 -0.00(-1.78%)
Mar 26, 2026 0.1780 0.1869 0.1690 0.1690 1,141,668 +0.00(+1.99%)
Mar 25, 2026 0.1630 0.1824 0.1630 0.1657 600,721 +0.00(+2.28%)
Mar 24, 2026 0.1620 0.1720 0.1620 0.1620 186,094 -0.00(-1.76%)
Mar 23, 2026 0.1622 0.1760 0.1603 0.1649 573,827 -0.00(-1.02%)
Mar 20, 2026 0.1710 0.1750 0.1610 0.1666 171,071 -0.00(-2.00%)
Mar 19, 2026 0.1652 0.1783 0.1652 0.1700 372,785 -0.00(-0.64%)
Mar 18, 2026 0.1718 0.1789 0.1685 0.1711 415,404 -0.00(-0.41%)
Mar 17, 2026 0.1700 0.1880 0.1650 0.1718 919,708 +0.00(+0.06%)
Mar 16, 2026 0.1748 0.1840 0.1675 0.1717 569,870 -0.01(-5.61%)
Mar 13, 2026 0.1799 0.2032 0.1666 0.1819 3,415,321 +0.01(+4.18%)
Mar 12, 2026 0.1880 0.1990 0.1660 0.1746 3,375,795 -0.01(-5.67%)
Mar 11, 2026 0.1972 0.2050 0.1776 0.1851 3,001,626 -0.01(-6.80%)
Mar 10, 2026 0.1700 0.2888 0.1561 0.1986 14,625,489 +0.04(+21.77%)
Mar 09, 2026 0.1648 0.1773 0.1600 0.1631 622,704 +0.00(+0.74%)
Mar 06, 2026 0.1571 0.1711 0.1421 0.1619 273,459 +0.01(+4.86%)
Mar 05, 2026 0.1650 0.1751 0.1542 0.1544 311,763 -0.01(-6.42%)
Mar 04, 2026 0.1555 0.1730 0.1452 0.1650 547,312 +0.01(+3.13%)
Mar 03, 2026 0.1405 0.1700 0.1401 0.1600 1,379,965 +0.02(+13.88%)
Mar 02, 2026 0.1707 0.1825 0.1405 0.1405 1,457,899 -0.04(-21.94%)
Feb 27, 2026 0.1821 0.1950 0.1800 0.1800 371,027 -0.00(-1.15%)
Feb 26, 2026 0.2029 0.2049 0.1700 0.1821 413,445 -0.01(-5.94%)
Feb 25, 2026 0.1930 0.2100 0.1911 0.1936 424,662 +0.00(+0.52%)
Feb 24, 2026 0.1900 0.2160 0.1894 0.1926 490,355 +0.01(+5.13%)
Feb 23, 2026 0.2100 0.2237 0.0700 0.1832 1,232,211 -0.03(-15.77%)
Feb 20, 2026 0.2022 0.2250 0.2005 0.2175 609,407 +0.00(+1.35%)
Feb 19, 2026 0.2188 0.2257 0.2100 0.2146 409,114 -0.02(-7.74%)
Feb 18, 2026 0.2372 0.2380 0.2100 0.2326 800,881 -0.02(-9.14%)
Feb 17, 2026 0.2000 0.2600 0.2000 0.2560 2,408,267 +0.04(+16.58%)
Feb 13, 2026 0.2020 0.2277 0.1970 0.2196 3,877,665 -0.02(-9.29%)
Feb 12, 2026 0.2601 0.2800 0.2020 0.2421 101,974,776 +0.05(+25.90%)
Feb 11, 2026 0.1792 0.2344 0.1511 0.1923 11,867,402 +0.01(+6.83%)
Feb 10, 2026 0.5500 0.5900 0.1350 0.1800 9,149,696 -0.41(-69.37%)
Feb 09, 2026 0.6000 0.6996 0.5845 0.5877 4,508,432 +0.00(+0.55%)
Feb 06, 2026 0.6978 0.6978 0.5202 0.5845 141,300 -0.04(-5.88%)
Feb 05, 2026 0.7000 0.7400 0.6010 0.6210 138,083 -0.05(-7.41%)
Feb 04, 2026 0.7100 0.7500 0.6506 0.6707 80,869 -0.03(-4.82%)
Feb 03, 2026 0.6103 0.7850 0.6100 0.7047 386,474 +0.09(+15.49%)
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.