TipRanks
Go Ultimate55% OFF

LZ Technology Holdings Limited Class B (LZMH) Historical Prices

LZMH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.810.840.750.810.81+2.53%1,9560.00
Oct 29, 20260.750.790.700.790.79+12.86%37,5210.10
Oct 28, 20260.680.800.660.700.70-5.41%3,2320.01
Oct 27, 20260.750.800.740.740.74-3.52%4,6580.01
Oct 26, 20260.770.830.770.770.77+2.27%3,8450.01
Oct 23, 20260.750.810.750.750.75+0.00%28,0480.07
Oct 22, 20260.750.780.700.750.75-1.96%32,1990.08
Oct 21, 20260.790.860.750.770.77-4.38%37,4280.09
Oct 20, 20260.850.850.790.800.80-2.79%4,4680.01
Oct 19, 20260.840.880.800.820.82-5.84%6,1950.02
Oct 16, 20260.870.910.870.870.87-1.02%2,4800.01
Oct 15, 20260.970.970.860.880.88-4.54%32,9930.08
Oct 14, 20260.931.000.900.930.93+0.33%19,0040.05
Oct 13, 20261.061.060.890.920.92-12.19%47,6180.12
Oct 12, 20261.071.091.031.051.05+0.00%12,8690.03
Oct 09, 20261.101.101.031.051.05-1.87%7,2400.02
Oct 08, 20261.041.071.021.071.07+3.88%22,8620.06
Oct 07, 20261.021.051.001.031.03+3.00%8,7340.02
Oct 06, 20261.101.100.961.001.00-8.26%45,2720.11
Oct 05, 20261.161.181.091.091.09-9.17%37,4220.09
Oct 02, 20261.191.201.141.201.20+0.84%88,4140.22
Oct 01, 20261.131.211.101.191.19+3.48%40,5200.10
Sep 30, 20261.121.151.111.151.15+3.60%26,8460.07
Sep 29, 20261.091.141.081.111.11-3.48%16,6550.04
Sep 28, 20261.141.151.091.151.15+0.00%36,5980.09
Sep 25, 20261.041.151.021.151.15+0.00%154,4550.39
Sep 24, 20261.191.800.751.151.15-4.17%3,722,30910.91
Sep 23, 20261.181.221.181.201.20+1.69%11,2830.03
Sep 22, 20261.201.251.181.181.18-2.88%18,3150.05
Sep 21, 20261.211.261.191.221.22-1.22%11,9170.03
Sep 18, 20261.221.281.211.231.23+2.07%27,8560.08
Sep 17, 20261.191.231.181.211.21+1.69%16,7760.05
Sep 16, 20261.201.231.171.191.19-2.07%16,9770.05
Sep 15, 20261.191.221.171.211.21+2.54%20,1490.06
Sep 14, 20261.251.251.181.181.18-6.35%13,5240.04
Sep 11, 20261.231.261.201.261.26+2.44%12,0380.03
Sep 10, 20261.291.291.231.231.23-5.38%13,2670.04
Sep 09, 20261.281.321.251.301.30+1.56%44,8390.13
Sep 08, 20261.281.281.211.281.28+0.00%26,0910.07
Sep 07, 20261.241.281.201.281.28+0.00%00.00
Sep 04, 20261.241.281.201.281.28+3.64%27,8060.05
Sep 03, 20261.221.251.161.241.24+2.07%37,6990.07
Sep 02, 20261.181.211.151.211.21+2.98%26,0510.05
Sep 01, 20261.221.221.161.181.18-3.69%15,5990.03
Aug 31, 20261.291.291.191.221.22-4.69%44,9650.08
Aug 28, 20261.241.281.201.281.28+1.59%33,8240.06
Aug 27, 20261.191.281.181.261.26+6.78%58,7500.11
Aug 26, 20261.201.201.151.181.18-1.67%13,2130.02
Aug 25, 20261.221.221.151.201.20-2.44%22,2100.04
Aug 24, 20261.141.261.121.231.23+8.85%99,5620.18