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 - Ordinary Shares (NQ:LHSW)

2.180 +0.070 (+3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.140 2.250 2.138 2.180 403,811 +0.07(+3.31%)
Oct 02, 2025 2.110 2.130 2.090 2.110 390,501 +0.00(+0.00%)
Oct 01, 2025 2.070 2.110 2.060 2.110 387,281 +0.05(+2.26%)
Sep 30, 2025 2.010 2.080 2.000 2.063 389,263 +0.01(+0.65%)
Sep 29, 2025 2.040 2.130 1.799 2.050 570,965 -0.07(-3.30%)
Sep 26, 2025 2.200 2.200 2.060 2.120 410,549 -0.08(-3.64%)
Sep 25, 2025 2.340 2.340 2.100 2.200 483,226 -0.15(-6.38%)
Sep 24, 2025 2.440 2.440 2.280 2.350 472,132 -0.05(-2.04%)
Sep 23, 2025 2.600 2.640 2.360 2.399 401,136 -0.21(-8.09%)
Sep 22, 2025 2.840 2.970 2.530 2.610 336,735 -0.26(-9.06%)
Sep 19, 2025 2.820 2.870 2.580 2.870 623,781 +0.30(+11.67%)
Sep 18, 2025 2.270 2.678 2.270 2.570 439,129 +0.20(+8.44%)
Sep 17, 2025 2.250 2.400 2.230 2.370 470,575 +0.15(+6.76%)
Sep 16, 2025 2.110 2.280 2.100 2.220 488,901 +0.16(+7.77%)
Sep 15, 2025 2.100 2.150 2.005 2.060 427,115 -0.02(-0.96%)
Sep 12, 2025 2.280 2.280 2.000 2.080 163,402 -0.16(-7.14%)
Sep 11, 2025 2.250 2.350 2.100 2.240 110,747 -0.12(-5.08%)
Sep 10, 2025 2.320 2.390 2.200 2.360 137,949 -0.10(-4.07%)
Sep 09, 2025 2.080 2.460 2.080 2.460 3,012 +0.36(+17.14%)
Sep 08, 2025 2.080 2.200 2.040 2.100 29,082 +0.03(+1.45%)
Sep 05, 2025 2.090 2.200 2.010 2.070 26,590 -0.02(-0.96%)
Sep 04, 2025 2.145 2.145 2.000 2.090 32,875 -0.03(-1.42%)
Sep 03, 2025 2.150 2.160 2.020 2.120 23,451 -0.13(-5.78%)
Sep 02, 2025 2.330 2.330 2.100 2.250 8,826 -0.03(-1.32%)
Aug 29, 2025 2.300 2.300 2.200 2.280 15,502 -0.09(-3.63%)
Aug 28, 2025 2.200 2.400 2.200 2.366 18,404 +0.07(+2.86%)
Aug 27, 2025 2.410 2.457 2.230 2.300 27,891 -0.05(-2.13%)
Aug 26, 2025 2.220 2.480 2.170 2.350 11,389 -0.09(-3.69%)
Aug 25, 2025 2.450 2.460 2.262 2.440 41,814 -0.01(-0.41%)
Aug 22, 2025 2.321 2.490 2.321 2.450 10,157 +0.07(+2.94%)
Aug 21, 2025 2.390 2.510 2.300 2.380 71,814 +0.18(+8.18%)
Aug 20, 2025 2.110 2.200 2.110 2.200 13,635 +0.09(+4.27%)
Aug 19, 2025 2.360 2.360 2.102 2.110 42,230 -0.07(-3.21%)
Aug 18, 2025 2.330 2.370 2.180 2.180 37,276 -0.19(-8.02%)
Aug 15, 2025 2.370 2.400 2.210 2.370 38,399 +0.08(+3.49%)
Aug 14, 2025 2.270 2.360 2.110 2.290 66,333 +0.02(+0.88%)
Aug 13, 2025 2.240 2.475 2.210 2.270 22,912 -0.04(-1.73%)
Aug 12, 2025 2.440 2.457 2.210 2.310 135,198 -0.13(-5.33%)
Aug 11, 2025 2.650 2.650 2.380 2.440 80,449 -0.15(-5.77%)
Aug 08, 2025 2.650 2.695 2.450 2.590 55,687 -0.03(-1.16%)
Aug 07, 2025 2.760 2.770 2.620 2.620 22,850 -0.12(-4.36%)
Aug 06, 2025 2.700 2.780 2.660 2.739 37,169 +0.01(+0.34%)
Aug 05, 2025 2.710 2.810 2.630 2.730 63,586 +0.03(+1.11%)
Aug 04, 2025 2.610 2.720 2.600 2.700 51,073 +0.11(+4.24%)
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.


 

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.