LZ Technology Holdings Limited Class B (LZMH) Historical Prices
62 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.83 | 0.90 | 0.78 | 0.78 | 0.78 | -4.76% | 3,308 | 0.01 |
| Nov 03, 2026 | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | +3.15% | 6,806 | 0.02 |
| Nov 02, 2026 | 0.75 | 0.81 | 0.74 | 0.79 | 0.79 | -1.98% | 12,321 | 0.03 |
| Oct 30, 2026 | 0.81 | 0.84 | 0.75 | 0.81 | 0.81 | +2.53% | 1,956 | 0.00 |
| Oct 29, 2026 | 0.75 | 0.79 | 0.70 | 0.79 | 0.79 | +12.86% | 37,521 | 0.10 |
| Oct 28, 2026 | 0.68 | 0.80 | 0.66 | 0.70 | 0.70 | -5.41% | 3,232 | 0.01 |
| Oct 27, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -3.52% | 4,658 | 0.01 |
| Oct 26, 2026 | 0.77 | 0.83 | 0.77 | 0.77 | 0.77 | +2.27% | 3,845 | 0.01 |
| Oct 23, 2026 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | +0.00% | 28,048 | 0.07 |
| Oct 22, 2026 | 0.75 | 0.78 | 0.70 | 0.75 | 0.75 | -1.96% | 32,199 | 0.08 |
| Oct 21, 2026 | 0.79 | 0.86 | 0.75 | 0.77 | 0.77 | -4.38% | 37,428 | 0.09 |
| Oct 20, 2026 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -2.79% | 4,468 | 0.01 |
| Oct 19, 2026 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -5.84% | 6,195 | 0.02 |
| Oct 16, 2026 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -1.02% | 2,480 | 0.01 |
| Oct 15, 2026 | 0.97 | 0.97 | 0.86 | 0.88 | 0.88 | -4.54% | 32,993 | 0.08 |
| Oct 14, 2026 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | +0.33% | 19,004 | 0.05 |
| Oct 13, 2026 | 1.06 | 1.06 | 0.89 | 0.92 | 0.92 | -12.19% | 47,618 | 0.12 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | +0.00% | 12,869 | 0.03 |
| Oct 09, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 7,240 | 0.02 |
| Oct 08, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | +3.88% | 22,862 | 0.06 |
| Oct 07, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | +3.00% | 8,734 | 0.02 |
| Oct 06, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -8.26% | 45,272 | 0.11 |
| Oct 05, 2026 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -9.17% | 37,422 | 0.09 |
| Oct 02, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | +0.84% | 88,414 | 0.22 |
| Oct 01, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | +3.48% | 40,520 | 0.10 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | +3.60% | 26,846 | 0.07 |
| Sep 29, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 16,655 | 0.04 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | +0.00% | 36,598 | 0.09 |
| Sep 25, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | +0.00% | 154,455 | 0.39 |
| Sep 24, 2026 | 1.19 | 1.80 | 0.75 | 1.15 | 1.15 | -4.17% | 3,722,309 | 10.91 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | +1.69% | 11,283 | 0.03 |
| Sep 22, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -2.88% | 18,315 | 0.05 |
| Sep 21, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -1.22% | 11,917 | 0.03 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | +2.07% | 27,856 | 0.08 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | +1.69% | 16,776 | 0.05 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -2.07% | 16,977 | 0.05 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | +2.54% | 20,149 | 0.06 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 13,524 | 0.04 |
| Sep 11, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | +2.44% | 12,038 | 0.03 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 13,267 | 0.04 |
| Sep 09, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | +1.56% | 44,839 | 0.13 |
| Sep 08, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 1.28 | +0.00% | 26,091 | 0.07 |
| Sep 07, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | +3.64% | 27,806 | 0.05 |
| Sep 03, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | +2.07% | 37,699 | 0.07 |
| Sep 02, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | +2.98% | 26,051 | 0.05 |
| Sep 01, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.69% | 15,599 | 0.03 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 44,965 | 0.08 |
| Aug 28, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | +1.59% | 33,824 | 0.06 |
| Aug 27, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | +6.78% | 58,750 | 0.11 |
