Skip to main content
LHAI logo

Linkhome Holdings Inc.

LHAINASDAQReal EstateReal Estate Services

$0.85Today:- (-)1Y −92.09%

As of Oct 16, 2026 close

Market cap
$14.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.53$15.66
Volume (live)
-
Avg. volume (3M)
261.04K

Linkhome Holdings (LHAI) Historical Stock Prices

Analyze Linkhome Holdings (LHAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Linkhome Holdings (LHAI) Interactive Price Chart

Interactive historical price chart showing Linkhome Holdings stock price movements and trends across multiple time periods.

Loading chart...

LHAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LHAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.870.940.750.850.85599.43K
Oct 15, 20260.850.980.700.870.871.20M
Oct 14, 20260.920.930.870.870.8758.18K
Oct 13, 20260.950.970.920.940.9426.54K
Oct 12, 20261.021.020.940.950.9556.73K
Oct 9, 20261.031.080.981.011.0136.30K
Oct 8, 20261.131.131.031.031.0338.07K
Oct 7, 20261.101.201.101.121.1274.15K
Oct 6, 20261.081.151.031.111.1162.94K
Oct 5, 20261.011.090.981.031.0389.55K
Oct 2, 20261.011.081.011.041.0459.39K
Oct 1, 20261.021.091.001.001.0075.73K
Sep 30, 20261.001.041.001.011.0127.26K
Sep 29, 20261.041.071.001.011.0140.81K
Sep 28, 20261.001.050.981.031.0346.26K
Sep 25, 20261.021.081.011.021.0239.78K
Sep 24, 20261.071.071.011.041.0458.96K
Sep 23, 20261.101.111.051.071.0752.39K
Sep 22, 20261.101.161.061.101.10122.76K
Sep 21, 20261.191.251.091.101.10170.15K
Sep 18, 20261.271.271.161.211.21231.03K
Sep 17, 20261.271.351.231.241.24581.31K
Sep 16, 20261.071.321.071.281.281.01M
Sep 15, 20261.051.101.041.071.0774.40K
Sep 14, 20261.041.101.011.081.08189.13K
Sep 11, 20261.081.101.001.041.04168.83K
Sep 10, 20261.191.211.071.111.11272.21K
Sep 9, 20261.161.211.111.191.19383.06K
Sep 8, 20261.201.221.121.161.16424.42K
Sep 4, 20261.201.401.121.161.161.55M
Sep 3, 20261.321.451.181.211.218.43M
Sep 2, 20261.231.280.961.101.1092.89M
Sep 1, 20260.820.830.810.820.8240.88K
Aug 31, 20260.850.870.820.850.8530.80K
Aug 28, 20260.890.890.850.870.8728.97K
Aug 27, 20260.930.940.890.890.8961.71K
Aug 26, 20260.840.960.840.930.93121.46K
Aug 25, 20260.860.870.810.860.8684.91K
Aug 24, 20260.770.960.750.880.88448.97K
Aug 21, 20260.740.790.740.790.7970.28K
Aug 20, 20260.740.780.730.760.7646.50K
Aug 19, 20260.750.770.720.740.7493.87K
Aug 18, 20260.740.760.700.750.75151.37K
Aug 17, 20260.780.790.740.740.74168.96K
Aug 14, 20260.800.800.780.780.7880.55K
Aug 13, 20260.790.830.790.800.80109.78K
Aug 12, 20260.790.850.790.810.81114.40K
Aug 11, 20260.770.820.770.810.81150.66K
Aug 10, 20260.810.830.770.770.77154.26K
Aug 7, 20260.820.860.820.820.8285.16K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.