TipRanks
LHT Holdings Ltd (SG:BEI)
SGX:BEI
Singapore Market
BEI
LHT Holdings Ltd
RESEARCH TOOLSreports

LHT Holdings Ltd (BEI) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
0.75
0.77
0.75
0.77
0.77
+13.24%
1,700
0.44
Sep 15, 2026
0.68
0.68
0.68
0.68
0.68
-8.11%
1,200
0.31
Sep 14, 2026
0.74
0.75
0.69
0.74
0.74
0.00%
0
0.00
Sep 11, 2026
0.74
0.75
0.74
0.74
0.74
+8.82%
4,100
1.01
Sep 10, 2026
0.68
0.68
0.68
0.68
0.68
-4.23%
200
0.05
Sep 09, 2026
0.71
0.75
0.70
0.71
0.71
0.00%
0
0.00
Sep 08, 2026
0.71
0.75
0.69
0.71
0.71
0.00%
0
0.00
Sep 07, 2026
0.71
0.75
0.68
0.71
0.71
0.00%
0
0.00
Sep 04, 2026
0.71
0.75
0.70
0.71
0.71
0.00%
0
0.00
Sep 03, 2026
0.71
0.71
0.71
0.71
0.71
+3.65%
7,700
1.80
Sep 02, 2026
0.67
0.69
0.67
0.69
0.69
-3.52%
800
0.18
Sep 01, 2026
0.71
0.71
0.71
0.71
0.71
+0.71%
5,000
1.13
Aug 31, 2026
0.71
0.79
0.71
0.71
0.71
0.00%
0
0.00
Aug 28, 2026
0.71
0.71
0.71
0.71
0.71
-6.62%
200
0.04
Aug 27, 2026
0.76
0.76
0.76
0.76
0.76
-5.03%
3,000
0.66
Aug 26, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
20,000
4.67
Aug 25, 2026
0.78
0.80
0.78
0.80
0.80
-1.85%
10,000
2.36
Aug 24, 2026
0.81
0.81
0.76
0.81
0.81
0.00%
0
0.00
Aug 21, 2026
0.81
0.81
0.76
0.81
0.81
0.00%
0
0.00
Aug 20, 2026
0.81
0.81
0.76
0.81
0.81
0.00%
0
0.00
Aug 19, 2026
0.74
0.81
0.73
0.81
0.81
+10.96%
7,500
1.65
Aug 18, 2026
0.75
0.75
0.73
0.73
0.73
-8.18%
2,300
0.51
Aug 17, 2026
0.79
0.80
0.79
0.80
0.80
+8.90%
300
0.06
Aug 14, 2026
0.73
0.73
0.73
0.73
0.73
-5.19%
10,200
2.28
Aug 13, 2026
0.77
0.79
0.75
0.77
0.77
0.00%
0
0.00
Aug 12, 2026
0.74
0.77
0.74
0.77
0.77
+4.76%
11,000
2.27
Aug 11, 2026
0.74
0.74
0.74
0.74
0.74
+0.68%
200
0.04
Aug 10, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Aug 07, 2026
0.73
0.73
0.73
0.73
0.73
-3.95%
200
0.04
Aug 06, 2026
0.76
0.80
0.76
0.76
0.76
0.00%
0
0.00
Aug 05, 2026
0.76
0.80
0.76
0.76
0.76
0.00%
0
0.00
Aug 04, 2026
0.78
0.79
0.76
0.76
0.76
0.00%
7,700
1.17
Aug 03, 2026
0.77
0.77
0.76
0.76
0.76
0.00%
200
0.02
Jul 31, 2026
0.76
0.81
0.76
0.76
0.76
0.00%
0
0.00
Jul 30, 2026
0.76
0.76
0.76
0.76
0.76
+1.33%
14,400
1.01
Jul 29, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
3,900
0.28
Jul 28, 2026
0.75
0.75
0.75
0.75
0.75
-0.66%
300
0.02
Jul 27, 2026
0.76
0.81
0.76
0.76
0.76
0.00%
0
0.00
Jul 24, 2026
0.76
0.81
0.76
0.76
0.76
0.00%
0
0.00
Jul 23, 2026
0.76
0.76
0.76
0.76
0.76
+0.67%
200
0.01
Jul 22, 2026
0.75
0.81
0.75
0.75
0.75
0.00%
0
0.00
Jul 21, 2026
0.80
0.81
0.75
0.75
0.75
-7.41%
7,700
0.37
Jul 20, 2026
0.81
0.81
0.78
0.81
0.81
0.00%
0
0.00
Jul 17, 2026
0.81
0.81
0.81
0.81
0.81
+0.62%
10,000
0.40
Jul 16, 2026
0.76
0.81
0.76
0.81
0.81
+6.62%
1,500
0.06
Jul 15, 2026
0.76
0.81
0.76
0.76
0.76
0.00%
0
0.00
Jul 14, 2026
0.76
0.81
0.76
0.76
0.76
0.00%
0
0.00
Jul 13, 2026
0.76
0.81
0.76
0.76
0.76
0.00%
0
0.00
Jul 10, 2026
0.76
0.76
0.76
0.76
0.76
-5.63%
10,000
0.37
Jul 09, 2026
0.80
0.80
0.78
0.80
0.80
0.00%
0
0.00
Rows:
50