LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	70,600.00	71,700.00	70,500.00	71,000.00	35,007.63	30,000
2025-02-04	71,900.00	72,500.00	70,500.00	71,700.00	35,352.77	28,402
2025-02-03	71,100.00	73,000.00	70,200.00	72,000.00	35,500.69	32,400
2025-01-24	70,600.00	70,600.00	70,300.00	70,300.00	34,662.48	4,700
2025-01-23	71,700.00	72,100.00	70,500.00	72,100.00	35,550.00	9,600
2025-01-22	70,600.00	72,300.00	70,500.00	72,200.00	35,599.31	230,000
2025-01-21	70,500.00	72,500.00	70,500.00	72,500.00	35,747.23	36,000
2025-01-20	71,500.00	72,000.00	70,500.00	71,500.00	35,254.16	24,200
2025-01-17	70,900.00	71,500.00	70,900.00	71,500.00	35,254.16	24,520
2025-01-16	70,600.00	72,000.00	70,100.00	70,100.00	34,563.87	22,000
2025-01-15	70,600.00	71,600.00	70,500.00	71,600.00	35,303.47	5,400
2025-01-14	70,800.00	71,700.00	70,500.00	71,700.00	35,352.77	4,000
2025-01-13	71,000.00	72,000.00	70,600.00	72,000.00	35,500.69	19,600
2025-01-10	70,700.00	72,000.00	70,500.00	72,000.00	35,500.69	6,000
2025-01-09	70,800.00	71,700.00	70,500.00	71,700.00	35,352.77	7,000
2025-01-08	70,600.00	72,300.00	70,600.00	71,500.00	35,254.16	4,200
2025-01-07	70,700.00	71,500.00	70,500.00	71,500.00	35,254.16	42,600
2025-01-06	70,600.00	72,500.00	70,600.00	72,500.00	35,747.23	8,000
2025-01-03	72,500.00	72,500.00	72,500.00	72,500.00	35,747.23	11,000
2025-01-02	72,900.00	73,500.00	72,500.00	72,500.00	35,747.23	8,600
2024-12-31	72,000.00	72,000.00	72,000.00	72,000.00	35,500.69	2,400
2024-12-30	70,500.00	72,000.00	70,000.00	72,000.00	35,500.69	37,400
2024-12-27	70,600.00	71,400.00	70,300.00	71,400.00	35,204.85	29,400
2024-12-26	71,400.00	71,800.00	70,500.00	71,400.00	35,204.85	22,600
2024-12-25	72,300.00	73,500.00	71,000.00	71,400.00	35,204.85	15,000
2024-12-24	71,800.00	71,800.00	71,000.00	71,600.00	35,303.47	12,800
2024-12-23	71,400.00	71,800.00	71,000.00	71,800.00	35,402.08	9,100
2024-12-20	71,600.00	72,200.00	71,500.00	72,200.00	35,599.31	15,400
2024-12-19	71,900.00	72,400.00	71,900.00	72,400.00	35,697.92	1,608
2024-12-18	72,400.00	72,600.00	72,000.00	72,600.00	35,796.53	4,000
2024-12-13	73,000.00	73,000.00	73,000.00	73,000.00	35,993.76	1,200
2024-12-12	72,000.00	72,900.00	71,900.00	72,900.00	35,944.45	25,600
2024-12-11	72,800.00	73,500.00	72,000.00	72,900.00	35,944.45	93,000
2024-12-10	72,800.00	73,100.00	71,200.00	73,000.00	35,993.76	49,800
2024-12-09	74,000.00	74,500.00	72,000.00	73,500.00	36,240.29	39,000
2024-12-06	73,500.00	75,000.00	73,500.00	75,000.00	36,979.89	20,026
2024-12-05	72,000.00	75,000.00	71,900.00	75,000.00	36,979.89	32,520
2024-12-04	71,000.00	71,400.00	71,000.00	71,400.00	35,204.85	8,200
2024-12-03	71,200.00	71,400.00	71,200.00	71,400.00	35,204.85	8,140
2024-12-02	71,000.00	71,500.00	71,000.00	71,500.00	35,254.16	11,600
2024-11-29	71,900.00	71,900.00	71,700.00	71,700.00	35,352.77	5,002
2024-11-28	71,200.00	72,100.00	71,200.00	72,100.00	35,550.00	1,600
2024-11-27	71,400.00	72,100.00	71,300.00	72,100.00	35,550.00	8,000
2024-11-26	71,400.00	72,100.00	70,100.00	72,100.00	35,550.00	11,000
2024-11-25	71,200.00	73,000.00	71,200.00	72,900.00	35,944.45	38,800
2024-11-22	72,200.00	72,200.00	71,200.00	71,300.00	35,155.55	20,400
2024-11-21	72,400.00	73,500.00	71,000.00	73,500.00	36,240.29	32,200
2024-11-20	72,500.00	73,000.00	71,200.00	72,800.00	35,895.15	310,002
2024-11-19	72,800.00	72,800.00	72,800.00	72,800.00	35,895.15	2,000
2024-11-18	70,500.00	72,900.00	70,200.00	72,900.00	35,944.45	12,600
2024-11-15	72,000.00	73,000.00	72,000.00	73,000.00	35,993.76	5,600
2024-11-14	73,500.00	73,500.00	72,200.00	72,800.00	35,895.15	129,602
2024-11-13	72,300.00	73,000.00	72,300.00	72,900.00	35,944.45	8,000
2024-11-12	72,500.00	73,500.00	72,500.00	73,500.00	36,240.29	1,400
2024-11-11	72,600.00	72,600.00	72,500.00	72,500.00	35,747.23	6,000
2024-11-07	73,100.00	73,900.00	72,600.00	73,800.00	36,388.21	45,600
2024-11-06	73,800.00	74,000.00	73,800.00	74,000.00	36,486.82	4,000
2024-11-05	74,200.00	74,200.00	74,200.00	74,200.00	36,585.44	2,000
2024-11-04	74,500.00	76,000.00	73,100.00	73,100.00	36,043.07	27,202
2024-11-01	73,200.00	74,500.00	72,600.00	74,500.00	36,733.36	23,002

← NewerPage 8 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.