Skip to main content
LSH logo

Lakeside Holding Limited

LSHNASDAQIndustrialsIntegrated Freight & Logistics

$0.52Today:- (-)1Y −62.58%

As of Aug 11, 2026 close

Market cap
$17.78M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.25$1.50
Volume (live)
-
Avg. volume (3M)
1.27M

Lakeside Holding (LSH) Historical Stock Prices

Analyze Lakeside Holding (LSH) 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.

Lakeside Holding (LSH) Interactive Price Chart

Interactive historical price chart showing Lakeside Holding stock price movements and trends across multiple time periods.

Loading chart...

LSH 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 · Daily80 records
Showing 1-50 of 80
Scroll for more columns
LSH 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
Aug 11, 20260.450.540.450.520.52999.94K
Aug 10, 20260.410.510.410.470.471.54M
Aug 7, 20260.480.990.410.480.4895.43M
Aug 6, 20260.500.550.460.480.481.21M
Aug 5, 20260.500.550.440.510.513.35M
Aug 4, 20261.121.200.630.690.69122.17M
Aug 3, 20260.280.320.260.310.3194.26K
Jul 31, 20260.270.310.270.280.2873.00K
Jul 30, 20260.290.290.250.260.2634.10K
Jul 29, 20260.310.310.250.270.27150.20K
Jul 28, 20260.330.350.300.310.3155.30K
Jul 27, 20260.330.380.320.320.32127.40K
Jul 24, 20260.360.540.320.350.351.65M
Jul 23, 20260.340.360.320.320.3217.20K
Jul 22, 20260.340.380.340.340.3443.70K
Jul 21, 20260.330.350.330.340.3426.00K
Jul 20, 20260.370.370.330.350.3522.30K
Jul 17, 20260.360.370.330.350.3513.54K
Jul 16, 20260.370.380.330.360.3635.16K
Jul 15, 20260.420.430.350.360.3692.29K
Jul 14, 20260.410.450.380.380.3869.83K
Jul 13, 20260.460.470.400.410.4172.76K
Jul 10, 20260.440.460.410.430.4331.68K
Jul 9, 20260.440.460.420.440.4448.51K
Jul 8, 20260.430.490.410.420.4260.60K
Jul 7, 20260.500.500.410.420.4264.24K
Jul 6, 20260.480.490.450.460.4634.17K
Jul 2, 20260.490.600.460.460.4643.18K
Jul 1, 20260.460.480.420.480.4836.21K
Jun 30, 20260.450.510.430.430.4351.42K
Jun 29, 20260.470.480.440.470.4768.81K
Jun 26, 20260.430.480.420.480.4843.87K
Jun 25, 20260.430.440.410.440.44101.44K
Jun 24, 20260.470.690.390.430.432.06M
Jun 23, 20260.480.500.460.460.4623.67K
Jun 22, 20260.490.540.470.470.4729.77K
Jun 18, 20260.500.540.480.500.5036.09K
Jun 17, 20260.520.560.510.530.5323.87K
Jun 16, 20260.540.580.500.540.5449.48K
Jun 15, 20260.580.620.570.570.5756.78K
Jun 12, 20260.610.680.550.560.56124.75K
Jun 11, 20260.590.660.530.580.5878.27K
Jun 10, 20260.560.670.500.580.58377.79K
Jun 9, 20260.560.680.560.570.5760.82K
Jun 8, 20260.590.620.570.610.61101.88K
Jun 5, 20260.600.650.590.610.6140.86K
Jun 4, 20260.600.650.500.620.6288.86K
Jun 3, 20260.570.690.570.620.6236.95K
Jun 2, 20260.730.730.630.650.6541.53K
Jun 1, 20260.680.780.630.710.7168.30K
Show:
of 80

Source: Daily price history (open, high, low, close and volume). Data as of Aug 11, 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.