LHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.96	0.96	0.92	0.92	0.92	-6.12%	12,900
Nov 27, 2025	0.97	0.98	0.97	0.98	0.98	9.50%	300
Nov 26, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	200
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	-3.26%	100
Nov 20, 2025	0.92	0.92	0.92	0.92	0.92	3.37%	1,000
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-	5,000
Nov 18, 2025	0.89	0.89	0.89	0.89	0.89	-	10,000
Nov 17, 2025	0.90	0.90	0.89	0.89	0.89	-4.81%	11,900
Nov 12, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	2,000
Nov 7, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	17,600
Nov 5, 2025	0.89	0.90	0.89	0.90	0.90	2.27%	6,200
Nov 4, 2025	0.95	0.95	0.87	0.88	0.88	-9.74%	8,500
Nov 3, 2025	0.98	0.98	0.98	0.98	0.98	-0.51%	2,000
Oct 31, 2025	0.96	0.98	0.94	0.98	0.98	4.26%	20,300
Oct 30, 2025	0.89	0.96	0.89	0.94	0.94	10.59%	4,500
Oct 29, 2025	0.85	0.85	0.85	0.85	0.85	8.97%	2,000
Oct 28, 2025	0.92	0.92	0.78	0.78	0.78	-14.75%	3,300
Oct 22, 2025	0.92	0.92	0.92	0.92	0.92	-	4,100
Oct 21, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	200
Oct 17, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	5,600
Oct 15, 2025	0.93	0.93	0.93	0.93	0.93	-	2,500
Oct 14, 2025	0.93	0.93	0.93	0.93	0.93	-	200
Oct 13, 2025	0.93	0.93	0.93	0.93	0.93	-	5,000
Oct 9, 2025	0.93	0.93	0.93	0.93	0.93	-2.62%	200
Oct 3, 2025	0.95	0.96	0.95	0.96	0.96	-	1,200
Oct 2, 2025	0.96	0.96	0.96	0.96	0.96	-	4,000
Oct 1, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	14,400
Sep 26, 2025	0.96	0.96	0.96	0.96	0.96	-1.03%	12,000
Sep 24, 2025	0.97	0.97	0.97	0.97	0.97	0.52%	3,000
Sep 23, 2025	0.97	0.97	0.97	0.97	0.97	-0.52%	10,400
Sep 22, 2025	0.97	0.97	0.97	0.97	0.97	-	5,000
Sep 18, 2025	0.97	0.97	0.97	0.97	0.97	-	4,500
Sep 16, 2025	0.97	0.98	0.97	0.97	0.97	0.52%	13,100
Sep 15, 2025	0.97	0.97	0.97	0.97	0.97	1.58%	11,600
Sep 12, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	24,000
Sep 11, 2025	0.96	0.96	0.96	0.96	0.96	1.60%	10,900
Sep 10, 2025	0.94	0.94	0.94	0.94	0.94	1.62%	6,700
Sep 5, 2025	0.92	0.95	0.92	0.93	0.93	-	5,600
Sep 3, 2025	0.94	0.94	0.93	0.93	0.93	-2.63%	9,700
Sep 2, 2025	0.95	0.96	0.95	0.95	0.95	-	12,100
Sep 1, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	15,300
Aug 29, 2025	0.96	0.96	0.96	0.96	0.96	-3.05%	10,000
Aug 28, 2025	0.97	0.99	0.96	0.99	0.99	-1.50%	3,700
Aug 27, 2025	0.97	1.01	0.97	1.00	1.00	4.71%	9,886,632
Aug 25, 2025	0.96	0.96	0.96	0.96	0.96	0.53%	200
Aug 18, 2025	0.97	0.97	0.93	0.95	0.95	-2.06%	5,000
Aug 15, 2025	0.97	0.97	0.97	0.97	0.97	-	6,700
Aug 13, 2025	0.97	0.97	0.97	0.97	0.97	-1.02%	2,700
Aug 11, 2025	1.00	1.00	0.98	0.98	0.98	-	3,700
Aug 5, 2025	0.99	1.00	0.98	0.98	0.98	1.03%	20,100