LHC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	55,000.00	55,000.00	55,000.00	55,000.00	24,792.49	400
2022-11-02	55,800.00	56,100.00	53,000.00	55,000.00	24,792.49	8,400
2022-11-01	57,000.00	57,000.00	51,500.00	56,300.00	25,378.50	8,600
2022-10-31	57,000.00	57,000.00	53,500.00	53,500.00	24,116.33	3,200
2022-10-28	57,500.00	57,500.00	53,200.00	56,000.00	25,243.26	19,200
2022-10-27	60,000.00	60,000.00	53,000.00	57,500.00	25,919.42	4,200
2022-10-26	61,500.00	61,500.00	52,800.00	57,700.00	26,009.58	29,800
2022-10-25	59,000.00	59,000.00	53,700.00	57,900.00	26,099.73	9,400
2022-10-24	59,000.00	59,000.00	54,000.00	58,000.00	26,144.81	286,002
2022-10-21	52,800.00	59,000.00	52,800.00	54,100.00	24,386.80	1,600
2022-10-20	58,200.00	58,300.00	58,200.00	58,300.00	26,280.04	400
2022-10-19	57,100.00	57,100.00	57,000.00	57,000.00	25,694.04	3,000
2022-10-18	56,100.00	59,800.00	56,000.00	59,800.00	26,956.20	1,596
2022-10-17	62,000.00	62,000.00	62,000.00	62,000.00	27,947.90	200
2022-10-14	60,000.00	60,000.00	57,000.00	57,000.00	25,694.04	17,800
2022-10-13	57,000.00	57,000.00	54,300.00	57,000.00	25,694.04	22,000
2022-10-12	54,800.00	60,000.00	52,800.00	59,500.00	26,820.97	3,600
2022-10-11	58,000.00	58,000.00	53,700.00	54,900.00	24,747.41	24,600
2022-10-10	63,200.00	63,200.00	53,600.00	57,500.00	25,919.42	1,400
2022-10-07	53,800.00	57,900.00	53,100.00	57,900.00	26,099.73	11,000
2022-10-06	55,100.00	58,000.00	55,000.00	58,000.00	26,144.81	12,200
2022-10-05	59,500.00	60,000.00	58,900.00	59,500.00	26,820.97	9,000
2022-10-04	58,000.00	60,800.00	58,000.00	59,500.00	26,820.97	52,600
2022-10-03	62,000.00	64,900.00	58,000.00	60,000.00	27,046.35	25,894
2022-09-30	61,000.00	63,000.00	59,600.00	62,000.00	27,947.90	8,400
2022-09-29	65,800.00	65,800.00	61,000.00	64,900.00	29,255.14	6,600
2022-09-22	66,000.00	66,000.00	66,000.00	66,000.00	29,750.99	141,200
2022-09-21	63,100.00	63,100.00	63,100.00	63,100.00	28,443.75	400
2022-09-20	63,500.00	63,500.00	63,500.00	63,500.00	28,624.06	800
2022-09-19	66,800.00	66,800.00	66,800.00	66,800.00	30,111.61	600
2022-09-16	64,900.00	64,900.00	64,900.00	64,900.00	29,255.14	294
2022-09-14	65,000.00	65,000.00	65,000.00	65,000.00	29,300.22	3,200
2022-09-13	65,500.00	65,500.00	64,900.00	64,900.00	29,255.14	2,400
2022-09-12	66,500.00	66,500.00	64,000.00	64,000.00	28,849.44	1,200
2022-09-09	65,000.00	65,500.00	65,000.00	65,500.00	29,525.60	10,600
2022-09-08	64,000.00	64,000.00	64,000.00	64,000.00	28,849.44	2,600
2022-09-07	64,000.00	65,500.00	64,000.00	65,500.00	29,525.60	600
2022-09-06	66,800.00	66,800.00	64,100.00	65,500.00	29,525.60	31,000
2022-09-05	67,300.00	67,300.00	63,300.00	64,100.00	28,894.52	1,400
2022-08-31	66,700.00	67,000.00	66,700.00	67,000.00	30,201.76	1,200
2022-08-30	63,000.00	67,000.00	63,000.00	67,000.00	30,201.76	8,200
2022-08-29	63,000.00	67,000.00	63,000.00	67,000.00	30,201.76	5,600
2022-08-26	68,800.00	68,800.00	66,000.00	67,900.00	30,607.46	32,200
2022-08-25	66,000.00	68,000.00	65,300.00	68,000.00	30,652.53	49,000
2022-08-24	65,900.00	66,000.00	65,900.00	66,000.00	29,750.99	1,600
2022-08-23	66,000.00	67,000.00	65,000.00	66,000.00	29,750.99	39,800
2022-08-22	64,000.00	65,000.00	64,000.00	65,000.00	29,300.22	62,400
2022-08-19	67,900.00	67,900.00	66,900.00	67,900.00	30,607.46	1,000
2022-08-18	60,500.00	66,300.00	60,500.00	64,000.00	28,849.44	1,400
2022-08-17	64,900.00	66,400.00	64,900.00	66,400.00	29,931.30	22,400
2022-08-16	64,900.00	65,500.00	64,900.00	65,000.00	29,300.22	12,800
2022-08-15	62,300.00	64,900.00	62,300.00	64,900.00	29,255.14	12,400
2022-08-12	62,100.00	65,000.00	62,100.00	65,000.00	29,300.22	21,600
2022-08-11	64,400.00	65,500.00	64,400.00	64,400.00	29,029.75	13,000
2022-08-10	64,000.00	64,400.00	63,900.00	64,400.00	29,029.75	3,200
2022-08-09	67,000.00	67,000.00	66,000.00	66,000.00	29,750.99	12,400
2022-08-08	69,000.00	70,000.00	64,000.00	67,000.00	30,201.76	2,800
2022-08-05	67,000.00	69,000.00	67,000.00	68,000.00	30,652.53	2,600
2022-08-04	67,000.00	69,900.00	66,000.00	69,000.00	31,103.31	13,800
2022-08-03	72,100.00	72,100.00	67,900.00	70,000.00	31,554.08	23,200

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-19	1,000.0000 VND
2024-08-28	1,500.0000 VND
2024-03-19	1,000.0000 VND
2023-08-21	1,500.0000 VND
2023-03-23	500.0000 VND
2022-11-15	500.0000 VND
2022-03-23	1,000.0000 VND
2021-09-21	2,000.0000 VND
2021-02-22	2,500.0000 VND
2020-11-18	1,500.0000 VND
2020-03-19	2,000.0000 VND
2019-11-12	2,000.0000 VND
2019-03-25	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.