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)

1.550 -0.000 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.460 1.660 1.460 1.550 163,914 -0.00(-0.01%)
Mar 26, 2026 1.270 1.590 1.250 1.550 379,167 +0.28(+22.05%)
Mar 25, 2026 1.270 1.340 1.240 1.270 95,061 +0.00(+0.00%)
Mar 24, 2026 1.240 1.410 1.230 1.270 93,457 +0.01(+0.79%)
Mar 23, 2026 1.260 1.350 1.251 1.260 117,944 -0.01(-0.79%)
Mar 20, 2026 1.260 1.333 1.210 1.270 106,926 +0.01(+0.79%)
Mar 19, 2026 1.350 1.450 1.260 1.260 63,060 +0.00(+0.00%)
Mar 18, 2026 1.290 1.420 1.260 1.260 82,456 -0.03(-2.33%)
Mar 17, 2026 1.250 1.323 1.250 1.290 26,621 +0.02(+1.57%)
Mar 16, 2026 1.300 1.326 1.270 1.270 39,417 -0.04(-2.78%)
Mar 13, 2026 1.310 1.330 1.260 1.306 52,556 +0.03(+2.05%)
Mar 12, 2026 1.310 1.320 1.250 1.280 42,307 -0.02(-1.54%)
Mar 11, 2026 1.230 1.381 1.230 1.300 80,088 +0.05(+3.86%)
Mar 10, 2026 1.290 1.310 1.252 1.252 45,551 -0.09(-6.59%)
Mar 09, 2026 1.260 1.350 1.250 1.340 60,024 +0.06(+4.69%)
Mar 06, 2026 1.220 1.340 1.195 1.280 22,208 +0.03(+2.40%)
Mar 05, 2026 1.180 1.400 1.180 1.250 29,520 -0.04(-3.10%)
Mar 04, 2026 1.239 1.320 1.239 1.290 33,501 +0.05(+4.03%)
Mar 03, 2026 1.190 1.250 1.190 1.240 13,158 +0.03(+2.48%)
Mar 02, 2026 1.150 1.260 1.150 1.210 31,234 +0.01(+0.83%)
Feb 27, 2026 1.100 1.200 1.095 1.200 84,497 +0.10(+9.09%)
Feb 26, 2026 1.100 1.170 1.100 1.100 71,534 -0.03(-2.65%)
Feb 25, 2026 1.160 1.180 1.110 1.130 100,178 +0.02(+1.88%)
Feb 24, 2026 1.110 1.185 1.104 1.109 15,024 +0.01(+0.84%)
Feb 23, 2026 1.100 1.129 1.100 1.100 3,114 -0.04(-3.51%)
Feb 20, 2026 1.130 1.190 1.100 1.140 7,888 +0.00(+0.00%)
Feb 19, 2026 1.150 1.200 1.140 1.140 3,172 -0.01(-0.87%)
Feb 18, 2026 1.170 1.215 1.130 1.150 16,863 -0.02(-1.71%)
Feb 17, 2026 1.120 1.240 1.120 1.170 16,128 +0.05(+4.46%)
Feb 13, 2026 1.140 1.195 1.120 1.120 6,472 -0.04(-3.45%)
Feb 12, 2026 1.210 1.276 1.160 1.160 36,536 -0.10(-7.94%)
Feb 11, 2026 1.290 1.320 1.250 1.260 47,480 -0.04(-3.08%)
Feb 10, 2026 1.300 1.370 1.270 1.300 97,898 -0.04(-2.99%)
Feb 09, 2026 1.200 1.360 1.200 1.340 255,939 +0.12(+9.84%)
Feb 06, 2026 1.210 1.396 1.140 1.220 508,520 +0.10(+8.93%)
Feb 05, 2026 1.210 1.330 1.070 1.120 510,145 -0.07(-5.88%)
Feb 04, 2026 1.340 1.370 1.180 1.190 509,729 -0.16(-11.85%)
Feb 03, 2026 1.350 1.460 1.310 1.350 621,493 -0.02(-1.46%)
Feb 02, 2026 1.350 1.380 1.310 1.370 107,013 +0.04(+3.01%)
Jan 30, 2026 1.330 1.360 1.310 1.330 112,110 -0.01(-0.75%)
Jan 29, 2026 1.290 1.340 1.260 1.340 118,958 +0.05(+3.88%)
Jan 28, 2026 1.270 1.320 1.270 1.290 182,804 -0.03(-2.27%)
Jan 27, 2026 1.360 1.360 1.270 1.320 167,583 -0.04(-2.94%)
Jan 26, 2026 1.360 1.380 1.330 1.360 68,370 -0.01(-0.73%)
Jan 23, 2026 1.350 1.390 1.330 1.370 89,496 +0.00(+0.00%)
Jan 22, 2026 1.390 1.390 1.340 1.370 106,334 -0.02(-1.44%)
Jan 21, 2026 1.390 1.410 1.311 1.390 91,826 +0.01(+0.72%)
Jan 20, 2026 1.320 1.410 1.320 1.380 78,918 +0.04(+2.99%)
Jan 16, 2026 1.390 1.410 1.324 1.340 76,856 -0.01(-0.74%)
Jan 15, 2026 1.400 1.410 1.350 1.350 115,256 +0.01(+0.75%)
Jan 14, 2026 1.340 1.400 1.320 1.340 102,150 +0.02(+1.52%)
Jan 13, 2026 1.300 1.340 1.260 1.320 155,511 +0.01(+0.76%)
Jan 12, 2026 1.440 1.440 1.275 1.310 155,013 -0.10(-7.09%)
Jan 09, 2026 1.380 1.440 1.360 1.410 128,737 +0.06(+4.44%)
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%)
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.