Skip to main content
LZMH logo

LZ Technology Holdings Limited

LZMHNASDAQTechnologyInformation Technology Services

$0.88Today:- (-)1Y −72.66%

As of Oct 15, 2026 close

Market cap
$136.14M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.75$36.56
Volume (live)
-
Avg. volume (3M)
153.96K

LZ Technology Holdings (LZMH) Historical Stock Prices

Analyze LZ Technology Holdings (LZMH) 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.

LZ Technology Holdings (LZMH) Interactive Price Chart

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

Loading chart...

LZMH 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LZMH 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 15, 20260.870.870.870.880.8832.99K
Oct 14, 20260.931.000.900.930.9319.00K
Oct 13, 20261.061.060.890.920.9247.52K
Oct 12, 20261.071.091.031.051.0512.87K
Oct 9, 20261.101.101.031.051.057.24K
Oct 8, 20261.041.071.021.071.0722.86K
Oct 7, 20261.021.051.001.031.038.73K
Oct 6, 20261.101.100.961.001.0045.27K
Oct 5, 20261.161.181.091.091.0937.81K
Oct 2, 20261.191.201.141.201.2088.41K
Oct 1, 20261.131.211.101.191.1940.52K
Sep 30, 20261.121.151.111.151.1526.85K
Sep 29, 20261.091.141.081.111.1116.66K
Sep 28, 20261.141.151.091.151.1536.60K
Sep 25, 20261.041.151.021.151.15154.46K
Sep 24, 20261.191.800.751.151.153.72M
Sep 23, 20261.181.221.181.201.2011.28K
Sep 22, 20261.201.251.181.181.1818.32K
Sep 21, 20261.211.261.191.221.2211.92K
Sep 18, 20261.221.281.211.231.2327.86K
Sep 17, 20261.191.231.181.211.2116.78K
Sep 16, 20261.201.231.171.191.1916.98K
Sep 15, 20261.191.221.171.211.2120.15K
Sep 14, 20261.251.251.181.181.1813.52K
Sep 11, 20261.231.261.201.261.2612.04K
Sep 10, 20261.291.291.231.231.2313.27K
Sep 9, 20261.281.321.251.301.3044.84K
Sep 8, 20261.281.281.211.281.2826.09K
Sep 4, 20261.241.281.201.281.2827.81K
Sep 3, 20261.221.251.161.241.2437.71K
Sep 2, 20261.181.211.151.211.2126.05K
Sep 1, 20261.221.221.161.181.1815.60K
Aug 31, 20261.291.291.191.221.2244.97K
Aug 28, 20261.241.281.201.281.2835.90K
Aug 27, 20261.191.281.181.261.2658.75K
Aug 26, 20261.201.201.151.181.1813.21K
Aug 25, 20261.221.221.151.201.2024.21K
Aug 24, 20261.141.261.111.231.2399.56K
Aug 21, 20261.131.131.101.131.1335.61K
Aug 20, 20261.141.151.101.121.1233.16K
Aug 19, 20261.151.201.111.121.1244.23K
Aug 18, 20261.131.161.131.141.1420.47K
Aug 17, 20261.201.201.101.121.1284.74K
Aug 14, 20261.231.281.161.181.18132.29K
Aug 13, 20261.211.301.171.211.21161.30K
Aug 12, 20261.181.301.141.211.21206.45K
Aug 11, 20261.181.401.151.221.22503.61K
Aug 10, 20261.192.161.071.231.2311.60M
Aug 7, 20261.192.301.021.201.206.84M
Aug 6, 20261.191.271.161.161.1660.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 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.