Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6978	0.6978	0.5202	0.5845	141,300	-0.04(-5.88%)
Feb 05, 2026	0.7000	0.7400	0.6010	0.6210	138,083	-0.05(-7.41%)
Feb 04, 2026	0.7100	0.7500	0.6506	0.6707	80,869	-0.03(-4.82%)
Feb 03, 2026	0.6103	0.7850	0.6100	0.7047	386,474	+0.09(+15.49%)
Feb 02, 2026	0.5920	0.6800	0.5800	0.6102	47,202	+0.00(+0.03%)
Jan 30, 2026	0.6000	0.7155	0.5711	0.6100	68,712	-0.01(-1.64%)
Jan 29, 2026	0.7790	0.7790	0.6200	0.6202	157,691	-0.09(-12.83%)
Jan 28, 2026	0.9200	0.9151	0.7100	0.7115	193,779	-0.12(-14.28%)
Jan 27, 2026	0.7600	0.8976	0.6783	0.8300	494,248	+0.10(+13.70%)
Jan 26, 2026	0.7400	0.8194	0.6478	0.7300	365,062	-0.03(-3.96%)
Jan 23, 2026	0.7511	0.7770	0.7212	0.7601	37,333	-0.03(-4.29%)
Jan 22, 2026	0.7475	0.7942	0.7400	0.7942	12,201	+0.04(+5.88%)
Jan 21, 2026	0.6860	0.7900	0.6860	0.7501	99,690	+0.04(+5.41%)
Jan 20, 2026	0.7400	0.7999	0.7001	0.7116	54,692	-0.03(-4.39%)
Jan 16, 2026	0.7400	0.7810	0.7053	0.7443	16,092	-0.04(-4.70%)
Jan 15, 2026	0.7503	0.7999	0.7503	0.7810	12,866	+0.00(+0.14%)
Jan 14, 2026	0.7978	0.7978	0.7401	0.7799	72,778	+0.01(+1.46%)
Jan 13, 2026	0.8000	0.8170	0.7411	0.7687	82,712	-0.04(-5.33%)
Jan 12, 2026	0.7800	0.8175	0.7460	0.8120	106,196	+0.03(+4.10%)
Jan 09, 2026	0.7500	0.7925	0.7350	0.7800	82,617	+0.03(+4.26%)
Jan 08, 2026	0.8300	0.8300	0.7231	0.7481	559,516	-0.08(-9.21%)
Jan 07, 2026	0.7800	0.9200	0.7710	0.8240	717,083	+0.04(+5.10%)
Jan 06, 2026	0.8000	0.8200	0.7330	0.7840	804,880	-0.06(-6.67%)
Jan 05, 2026	0.6071	0.9999	0.6071	0.8400	26,999,304	+0.29(+53.42%)
Jan 02, 2026	0.5106	0.5782	0.5106	0.5475	23,183	+0.04(+7.23%)
Dec 31, 2025	0.5870	0.5870	0.5090	0.5106	18,722	-0.06(-10.47%)
Dec 30, 2025	0.5900	0.6200	0.5703	0.5703	47,365	-0.02(-3.34%)
Dec 29, 2025	0.6118	0.6305	0.5900	0.5900	40,503	-0.02(-3.28%)
Dec 26, 2025	0.6200	0.6500	0.5900	0.6100	36,623	-0.01(-1.52%)
Dec 24, 2025	0.5800	0.6500	0.5800	0.6194	5,557	-0.00(-0.10%)
Dec 23, 2025	0.6235	0.6500	0.5970	0.6200	8,326	+0.02(+3.89%)
Dec 22, 2025	0.6301	0.6301	0.5694	0.5968	42,333	-0.02(-2.75%)
Dec 19, 2025	0.6298	0.6900	0.6137	0.6137	105,097	-0.03(-4.91%)
Dec 18, 2025	0.6216	0.6500	0.6216	0.6454	26,332	-0.00(-0.51%)
Dec 17, 2025	0.7200	0.7200	0.6133	0.6487	93,507	-0.07(-9.37%)
Dec 16, 2025	0.7901	0.8700	0.7145	0.7158	106,251	-0.02(-2.08%)
Dec 15, 2025	0.8700	0.8925	0.7300	0.7310	109,525	-0.16(-17.87%)
Dec 12, 2025	0.9023	0.9700	0.8616	0.8900	12,004	-0.02(-2.28%)
Dec 11, 2025	0.9200	0.9200	0.9032	0.9108	6,577	-0.02(-2.59%)
Dec 10, 2025	0.9511	0.9511	0.9200	0.9350	17,775	-0.02(-1.69%)
Dec 09, 2025	0.9900	1.020	0.9013	0.9511	22,330	+0.05(+5.68%)
Dec 08, 2025	1.050	1.050	0.7591	0.9000	162,139	-0.11(-10.89%)
Dec 05, 2025	0.8635	1.070	0.8635	1.010	84,749	+0.15(+17.07%)
Dec 04, 2025	1.030	1.050	0.8008	0.8627	219,540	-0.17(-16.24%)
Dec 03, 2025	1.245	1.330	0.9705	1.030	265,693	-0.32(-23.70%)
Dec 02, 2025	1.460	1.500	1.350	1.350	63,289	-0.17(-11.18%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today