Want to see LHSW full AI Analyst Report?
Lianhe Sowell International Group Ltd. (LHSW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.61 | 4.68 | 3.99 | 4.33 | 4.33 | -10.17% | 17,763 | 0.01 |
| Oct 29, 2026 | 4.49 | 5.05 | 4.49 | 4.82 | 4.82 | +9.55% | 20,303 | 0.02 |
| Oct 28, 2026 | 4.27 | 4.50 | 4.13 | 4.40 | 4.40 | +6.02% | 25,513 | 0.02 |
| Oct 27, 2026 | 3.75 | 4.52 | 3.30 | 4.15 | 4.15 | +7.24% | 94,583 | 0.08 |
| Oct 26, 2026 | 4.70 | 4.91 | 3.43 | 3.87 | 3.87 | -19.38% | 204,516 | 0.17 |
| Oct 23, 2026 | 5.76 | 5.80 | 4.80 | 4.80 | 4.80 | -12.41% | 64,182 | 0.05 |
| Oct 22, 2026 | 6.02 | 7.12 | 5.31 | 5.48 | 5.48 | -32.84% | 264,420 | 0.22 |
| Oct 21, 2026 | 6.00 | 8.40 | 5.87 | 8.16 | 8.16 | +39.73% | 904,216 | 0.78 |
| Oct 20, 2026 | 5.14 | 5.98 | 4.86 | 5.84 | 5.84 | +6.26% | 104,271 | 0.09 |
| Oct 19, 2026 | 5.04 | 6.32 | 4.72 | 5.50 | 5.50 | -1.86% | 387,364 | 0.33 |
| Oct 16, 2026 | 3.57 | 5.60 | 3.57 | 5.60 | 5.60 | +46.67% | 3,434,172 | 3.10 |
| Oct 15, 2026 | 3.39 | 4.63 | 3.05 | 3.82 | 3.82 | +16.40% | 2,989,751 | 2.82 |
| Oct 14, 2026 | 3.64 | 3.66 | 3.20 | 3.28 | 3.28 | -12.58% | 45,908 | 0.04 |
| Oct 13, 2026 | 3.76 | 3.93 | 3.44 | 3.75 | 3.75 | -0.24% | 73,887 | 0.07 |
| Oct 12, 2026 | 4.16 | 4.24 | 3.68 | 3.76 | 3.76 | -9.57% | 38,740 | 0.04 |
| Oct 09, 2026 | 4.89 | 4.98 | 3.85 | 4.16 | 4.16 | -14.79% | 97,709 | 0.09 |
| Oct 08, 2026 | 4.42 | 4.95 | 4.40 | 4.88 | 4.88 | +4.38% | 62,210 | 0.06 |
| Oct 07, 2026 | 4.16 | 5.04 | 4.16 | 4.68 | 4.68 | +3.27% | 148,817 | 0.14 |
| Oct 06, 2026 | 4.54 | 4.62 | 4.16 | 4.53 | 4.53 | +3.47% | 268,057 | 0.26 |
| Oct 05, 2026 | 3.70 | 4.53 | 3.70 | 4.38 | 4.38 | +16.35% | 332,806 | 0.32 |
| Oct 02, 2026 | 4.00 | 4.10 | 3.76 | 3.76 | 3.76 | -8.71% | 53,879 | 0.05 |
| Oct 01, 2026 | 4.30 | 4.30 | 4.00 | 4.12 | 4.12 | +0.59% | 24,614 | 0.02 |
| Sep 30, 2026 | 4.48 | 4.48 | 4.08 | 4.10 | 4.10 | -3.17% | 37,623 | 0.03 |
| Sep 29, 2026 | 5.29 | 5.29 | 4.18 | 4.23 | 4.23 | -22.24% | 80,548 | 0.06 |
| Sep 28, 2026 | 5.36 | 5.68 | 5.28 | 5.44 | 5.44 | -5.56% | 64,137 | 0.05 |
| Sep 25, 2026 | 5.70 | 5.78 | 5.26 | 5.76 | 5.76 | -5.64% | 127,701 | 0.10 |
| Sep 24, 2026 | 6.02 | 6.24 | 5.61 | 6.10 | 6.10 | -0.38% | 196,586 | 0.15 |
| Sep 23, 2026 | 5.84 | 6.73 | 5.58 | 6.13 | 6.13 | -13.85% | 833,800 | 0.66 |
| Sep 22, 2026 | 10.16 | 10.72 | 5.60 | 7.11 | 7.11 | +105.31% | 43,253,736 | 75.31 |
| Sep 21, 2026 | 3.48 | 3.71 | 3.44 | 3.46 | 3.46 | +0.70% | 56,619 | 0.10 |
| Sep 18, 2026 | 4.00 | 4.05 | 3.38 | 3.44 | 3.44 | -15.35% | 73,089 | 0.13 |
| Sep 17, 2026 | 4.03 | 4.22 | 3.92 | 4.06 | 4.06 | +2.52% | 71,642 | 0.12 |
| Sep 16, 2026 | 4.24 | 4.29 | 3.85 | 3.96 | 3.96 | -11.62% | 115,250 | 0.20 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.25 | 4.49 | 4.49 | -9.98% | 320,775 | 0.56 |
| Sep 14, 2026 | 4.44 | 5.77 | 3.84 | 4.98 | 4.98 | +29.20% | 14,952,862 | 44.40 |
| Sep 11, 2026 | 4.56 | 4.77 | 3.44 | 3.86 | 3.86 | -25.85% | 360,209 | 1.09 |
| Sep 10, 2026 | 7.74 | 7.99 | 4.96 | 5.20 | 5.20 | -36.27% | 545,004 | 1.69 |
| Sep 09, 2026 | 9.12 | 9.60 | 7.36 | 8.16 | 8.16 | -22.73% | 517,734 | 1.65 |
| Sep 08, 2026 | 36.00 | 43.68 | 7.20 | 10.56 | 10.56 | -70.67% | 2,569,501 | 9.39 |
| Sep 07, 2026 | 34.40 | 38.00 | 34.08 | 36.00 | 36.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 34.40 | 38.00 | 34.08 | 36.00 | 36.00 | +3.21% | 339,852 | 1.26 |
| Sep 03, 2026 | 31.04 | 35.20 | 30.20 | 34.88 | 34.88 | +17.52% | 115,503 | 0.43 |
| Sep 02, 2026 | 18.00 | 33.20 | 17.60 | 29.68 | 29.68 | +28.82% | 223,703 | 0.82 |
| Sep 01, 2026 | 29.84 | 30.24 | 20.40 | 23.04 | 23.04 | -25.96% | 59,177 | 0.22 |
| Aug 31, 2026 | 33.12 | 34.16 | 27.20 | 31.12 | 31.12 | -6.49% | 43,923 | 0.16 |
| Aug 28, 2026 | 31.60 | 36.00 | 30.00 | 33.28 | 33.28 | +5.85% | 26,193 | 0.10 |
| Aug 27, 2026 | 30.96 | 36.00 | 29.52 | 31.44 | 31.44 | +7.67% | 48,409 | 0.18 |
| Aug 26, 2026 | 30.40 | 32.00 | 27.62 | 29.20 | 29.20 | -3.18% | 20,880 | 0.08 |
| Aug 25, 2026 | 24.32 | 31.99 | 22.32 | 30.16 | 30.16 | +36.10% | 86,957 | 0.32 |
| Aug 24, 2026 | 20.00 | 22.22 | 20.00 | 22.16 | 22.16 | +10.80% | 16,428 | 0.06 |