XNAS
Datos históricos de Lianhe Sowell International Group Ltd Ordinary Shares
Lianhe Sowell International Group Ltd Ordinary Shares · LHSW
$0.52
▼ -0.01 (-1.73%)
Última operación · 10/10/2026, 19:12:11 UTC
- Variación en el periodo
- −98.42%
- Máximo
- US$36.00
- 27 de octubre de 2025
- Mínimo
- US$0.42
- 18 de septiembre de 2026
- Volumen medio diario
- 2.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.61 | 0.62 | 0.48 | 0.52 | −14.80% | 781,678.928 |
| 8 oct 2026 | 0.55 | 0.62 | 0.55 | 0.61 | +4.40% | 497,680.86 |
| 7 oct 2026 | 0.52 | 0.63 | 0.52 | 0.58 | +3.27% | 1.19 M |
| 6 oct 2026 | 0.57 | 0.58 | 0.52 | 0.57 | +3.47% | 2.14 M |
| 5 oct 2026 | 0.46 | 0.57 | 0.46 | 0.55 | +16.33% | 2.66 M |
| 2 oct 2026 | 0.50 | 0.51 | 0.47 | 0.47 | −8.70% | 431,032.327 |
| 1 oct 2026 | 0.54 | 0.54 | 0.50 | 0.52 | +0.57% | 196,916.429 |
| 30 sep 2026 | 0.56 | 0.56 | 0.51 | 0.51 | −3.16% | 300,984.729 |
| 29 sep 2026 | 0.66 | 0.66 | 0.52 | 0.53 | −22.24% | 644,389.364 |
| 28 sep 2026 | 0.67 | 0.71 | 0.66 | 0.68 | −5.56% | 513,099.193 |
| 25 sep 2026 | 0.71 | 0.72 | 0.66 | 0.72 | −5.65% | 1.02 M |
| 24 sep 2026 | 0.75 | 0.78 | 0.70 | 0.76 | −0.37% | 1.57 M |
| 23 sep 2026 | 0.73 | 0.84 | 0.70 | 0.77 | −13.86% | 6.67 M |
| 22 sep 2026 | 1.27 | 1.34 | 0.70 | 0.89 | +105.33% | 346.03 M |
| 21 sep 2026 | 0.44 | 0.46 | 0.43 | 0.43 | +0.67% | 452,955.297 |
| 18 sep 2026 | 0.50 | 0.51 | 0.42 | 0.43 | −15.33% | 584,717.494 |
| 17 sep 2026 | 0.50 | 0.53 | 0.49 | 0.51 | +2.50% | 573,138.837 |
| 16 sep 2026 | 0.53 | 0.54 | 0.48 | 0.50 | −11.61% | 922,006.365 |
| 15 sep 2026 | 0.60 | 0.60 | 0.53 | 0.56 | −9.97% | 2.57 M |
| 14 sep 2026 | 0.55 | 0.72 | 0.48 | 0.62 | +29.18% | 119.62 M |
| 11 sep 2026 | 0.57 | 0.60 | 0.43 | 0.48 | −25.84% | 2.88 M |
| 10 sep 2026 | 0.97 | 1.00 | 0.62 | 0.65 | −36.26% | 4.36 M |
| 9 sep 2026 | 1.14 | 1.20 | 0.92 | 1.02 | −22.73% | 4.14 M |
| 8 sep 2026 | 4.50 | 5.46 | 0.90 | 1.32 | −70.67% | 20.56 M |
| 4 sep 2026 | 4.30 | 4.75 | 4.26 | 4.50 | +3.21% | 2.72 M |
| 3 sep 2026 | 3.88 | 4.40 | 3.78 | 4.36 | +17.52% | 924,026.451 |
| 2 sep 2026 | 2.25 | 4.15 | 2.20 | 3.71 | +28.82% | 1.79 M |
| 1 sep 2026 | 3.73 | 3.78 | 2.55 | 2.88 | −25.96% | 473,417.396 |
| 31 ago 2026 | 4.14 | 4.27 | 3.40 | 3.89 | −6.49% | 351,389.439 |
| 28 ago 2026 | 3.95 | 4.50 | 3.75 | 4.16 | +5.85% | 209,551.846 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.