NasdaqCM - Nasdaq Real Time Price USD
Lianhe Sowell International Group Ltd (LHSW)
3.0950
+0.0050
+(0.16%)
At close: May 14 at 4:00:02 PM EDT
3.1193
+0.02
+(0.79%)
After hours: May 14 at 7:35:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 3.1000 | 3.2100 | 2.9100 | 3.0950 | 3.0950 | 675,000 |
| May 13, 2025 | 3.0000 | 3.1100 | 2.8000 | 3.0900 | 3.0900 | 1,037,900 |
| May 12, 2025 | 3.1100 | 3.2500 | 2.1200 | 3.0000 | 3.0000 | 2,142,200 |
| May 9, 2025 | 3.0200 | 3.1500 | 2.9400 | 3.0000 | 3.0000 | 1,365,300 |
| May 8, 2025 | 3.1000 | 3.1900 | 2.9600 | 3.1000 | 3.1000 | 383,900 |
| May 7, 2025 | 3.1890 | 3.1890 | 2.8200 | 3.0400 | 3.0400 | 229,000 |
| May 6, 2025 | 3.1000 | 3.2600 | 2.9000 | 3.2000 | 3.2000 | 320,200 |
| May 5, 2025 | 3.4900 | 3.4900 | 3.0400 | 3.0500 | 3.0500 | 149,500 |
| May 2, 2025 | 3.5000 | 3.6250 | 3.4020 | 3.4600 | 3.4600 | 97,800 |
| May 1, 2025 | 3.3100 | 3.7500 | 3.1800 | 3.4600 | 3.4600 | 391,700 |
| Apr 30, 2025 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 38,300 |
| Apr 29, 2025 | 3.0000 | 3.1800 | 2.9550 | 3.1800 | 3.1800 | 46,800 |
| Apr 28, 2025 | 3.3000 | 3.3350 | 2.7020 | 3.0900 | 3.0900 | 221,800 |
| Apr 25, 2025 | 3.4000 | 3.4420 | 3.0500 | 3.2300 | 3.2300 | 190,100 |
| Apr 24, 2025 | 3.4500 | 3.5540 | 3.4000 | 3.4500 | 3.4500 | 166,700 |
| Apr 23, 2025 | 3.5300 | 3.6800 | 3.4000 | 3.5600 | 3.5600 | 160,600 |
| Apr 22, 2025 | 3.6800 | 3.7400 | 3.5200 | 3.6000 | 3.6000 | 210,300 |
| Apr 21, 2025 | 3.6800 | 3.8000 | 3.4600 | 3.5200 | 3.5200 | 240,600 |
| Apr 17, 2025 | 3.7600 | 3.8900 | 3.4400 | 3.6500 | 3.6500 | 417,400 |
| Apr 16, 2025 | 4.0000 | 4.4680 | 3.3000 | 3.6500 | 3.6500 | 1,304,000 |
| Apr 15, 2025 | 3.8000 | 4.0000 | 3.7600 | 3.9900 | 3.9900 | 610,100 |
| Apr 14, 2025 | 3.6100 | 3.8300 | 3.5600 | 3.7200 | 3.7200 | 670,500 |
| Apr 11, 2025 | 3.2000 | 3.7500 | 3.2000 | 3.6100 | 3.6100 | 1,664,400 |
| Apr 10, 2025 | 3.1000 | 3.1900 | 2.8510 | 3.1300 | 3.1300 | 1,184,900 |
| Apr 9, 2025 | 2.8900 | 3.6000 | 2.8000 | 3.2400 | 3.2400 | 2,752,000 |
| Apr 8, 2025 | 3.0200 | 3.7400 | 2.5500 | 2.7600 | 2.7600 | 464,000 |
| Apr 7, 2025 | 2.4300 | 3.4900 | 2.0200 | 3.3500 | 3.3500 | 616,600 |
| Apr 4, 2025 | 4.0800 | 4.7300 | 2.8500 | 2.9200 | 2.9200 | 1,559,500 |
| Apr 3, 2025 | 5.3000 | 8.1800 | 4.2900 | 4.2900 | 4.2900 | 4,665,800 |
Related Tickers
FATN FatPipe, Inc.
9.05
+4.99%
FAAS DigiAsia Corp.
0.1909
-11.21%
MCRP Micropolis Holding Company
2.2745
+15.46%
4716.T Oracle Corporation Japan
16,735.00
-1.82%
X5P.F Cloudastructure Inc.
2.7900
-11.71%
FAASW DigiAsia Corp.
0.0380
0.00%
DAI.AX Decidr AI Industries Ltd
0.3950
-3.66%
4493.T Cyber Security Cloud, Inc.
1,735.00
+2.48%
FNX.L Fonix Plc
236.00
+1.07%
VENAF Venus Acquisition Corporation
0.0400
-55.56%