My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.236 +0.126 (+5.99%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 2.110 2.150 2.061 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.