Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
1.080
+0.158 (17.15%)
At close: May 12, 2025, 4:00 PM
1.100
+0.020 (1.84%)
After-hours: May 12, 2025, 7:56 PM EDT
Lakeside Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.98 | 1.35 | 0.95 | 1.08 | 1.08 | 17.14% | 341,582 |
| May 9, 2025 | 0.96 | 0.99 | 0.89 | 0.92 | 0.92 | -4.78% | 53,792 |
| May 8, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.09% | 19,857 |
| May 7, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 4.10% | 31,581 |
| May 6, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -5.00% | 32,679 |
| May 5, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | - | 36,407 |
| May 2, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.35% | 14,002 |
| May 1, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | -0.39% | 11,598 |
| Apr 30, 2025 | 1.00 | 1.03 | 0.95 | 1.02 | 1.02 | -2.12% | 24,169 |
| Apr 29, 2025 | 0.99 | 1.06 | 0.95 | 1.04 | 1.04 | 2.97% | 19,823 |
| Apr 28, 2025 | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -2.32% | 13,324 |
| Apr 25, 2025 | 1.00 | 1.09 | 0.96 | 1.03 | 1.03 | 4.21% | 32,668 |
| Apr 24, 2025 | 0.97 | 1.01 | 0.91 | 0.99 | 0.99 | 6.12% | 33,331 |
| Apr 23, 2025 | 0.92 | 1.00 | 0.90 | 0.94 | 0.94 | 0.54% | 110,080 |
| Apr 22, 2025 | 1.00 | 1.02 | 0.92 | 0.93 | 0.93 | -7.00% | 39,426 |
| Apr 21, 2025 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 3.73% | 22,500 |
| Apr 17, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -3.60% | 4,975 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 9,043 |
| Apr 15, 2025 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | -1.13% | 23,085 |
| Apr 14, 2025 | 1.02 | 1.05 | 0.96 | 0.99 | 0.99 | -0.88% | 30,928 |
| Apr 11, 2025 | 0.96 | 1.00 | 0.90 | 1.00 | 1.00 | 3.09% | 18,948 |
| Apr 10, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -5.37% | 15,164 |
| Apr 9, 2025 | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | 2.50% | 14,384 |
| Apr 8, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | 5.25% | 23,417 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -9.94% | 97,095 |
| Apr 4, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -1.40% | 22,165 |
| Apr 3, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 25,917 |
| Apr 2, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 22,031 |
| Apr 1, 2025 | 1.07 | 1.16 | 1.05 | 1.11 | 1.11 | 3.74% | 33,173 |
| Mar 31, 2025 | 1.11 | 1.21 | 1.05 | 1.07 | 1.07 | -11.57% | 119,615 |
| Mar 28, 2025 | 1.27 | 1.29 | 1.12 | 1.21 | 1.21 | -4.65% | 49,142 |
| Mar 27, 2025 | 1.26 | 1.28 | 1.15 | 1.27 | 1.27 | 6.64% | 30,817 |
| Mar 26, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 38,099 |
| Mar 25, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 36,281 |
| Mar 24, 2025 | 1.09 | 1.25 | 1.06 | 1.15 | 1.15 | 8.49% | 173,895 |
| Mar 21, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 30,349 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -2.78% | 47,356 |
| Mar 19, 2025 | 1.06 | 1.09 | 0.98 | 1.08 | 1.08 | -2.26% | 63,878 |
| Mar 18, 2025 | 1.07 | 1.11 | 1.02 | 1.11 | 1.11 | 5.24% | 28,117 |
| Mar 17, 2025 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 29,510 |
| Mar 14, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | - | 22,399 |
| Mar 13, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 15,553 |
| Mar 12, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 14,567 |
| Mar 11, 2025 | 1.08 | 1.11 | 1.01 | 1.07 | 1.07 | -0.93% | 22,132 |
| Mar 10, 2025 | 1.14 | 1.17 | 1.06 | 1.08 | 1.08 | -10.74% | 68,436 |
| Mar 7, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 31,435 |
| Mar 6, 2025 | 1.22 | 1.32 | 1.21 | 1.30 | 1.30 | 7.44% | 62,935 |
| Mar 5, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 3.42% | 128,306 |
| Mar 4, 2025 | 1.66 | 1.67 | 1.12 | 1.17 | 1.17 | -29.69% | 571,001 |
| Mar 3, 2025 | 1.74 | 1.81 | 1.66 | 1.66 | 1.66 | -6.78% | 110,860 |