Historical Price

Historical price from Feb 04, 2026 to May 04, 2026
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (20/04/2026 to 04/05/2026)	0.595	0.680	0.595	0.655	10,124,200	0.655
Previous 2 weeks (06/04/2026 to 17/04/2026)	0.595	0.620	0.590	0.595	4,600,200	0.595
Previous 4 weeks (06/03/2026 to 02/04/2026)	0.580	0.610	0.545	0.595	9,715,500	0.595
Daily Historical Data
04/05/2026	0.645	0.680	0.645	0.655	2,544,700	0.655
30/04/2026	0.620	0.665	0.620	0.640	3,682,400	0.640
29/04/2026	0.600	0.610	0.600	0.610	362,900	0.610
28/04/2026	0.605	0.610	0.600	0.605	244,900	0.605
27/04/2026	0.610	0.610	0.605	0.605	227,400	0.605
24/04/2026	0.610	0.615	0.600	0.610	560,700	0.610
23/04/2026	0.615	0.615	0.605	0.610	452,500	0.610
22/04/2026	0.610	0.625	0.610	0.615	609,600	0.615
21/04/2026	0.610	0.620	0.610	0.610	344,900	0.610
20/04/2026	0.595	0.620	0.595	0.610	1,094,200	0.610
17/04/2026	0.600	0.605	0.595	0.595	91,300	0.595
16/04/2026	0.605	0.605	0.595	0.600	966,100	0.600
15/04/2026	0.610	0.615	0.600	0.605	391,500	0.605
14/04/2026	0.595	0.615	0.595	0.610	769,300	0.610
13/04/2026	0.595	0.600	0.595	0.600	362,400	0.600
10/04/2026	0.600	0.610	0.600	0.605	466,600	0.605
09/04/2026	0.605	0.605	0.600	0.600	182,500	0.600
08/04/2026	0.595	0.620	0.595	0.605	1,059,900	0.605
07/04/2026	0.590	0.600	0.590	0.595	114,200	0.595
06/04/2026	0.595	0.595	0.590	0.595	196,400	0.595
02/04/2026	0.595	0.600	0.585	0.595	272,400	0.595
01/04/2026	0.580	0.610	0.580	0.595	664,400	0.595
31/03/2026	0.580	0.585	0.575	0.580	236,800	0.580
30/03/2026	0.570	0.585	0.565	0.580	359,200	0.580
27/03/2026	0.565	0.590	0.565	0.580	572,600	0.580
26/03/2026	0.565	0.575	0.555	0.560	599,100	0.560
25/03/2026	0.565	0.570	0.560	0.565	514,400	0.565
24/03/2026	0.570	0.570	0.560	0.560	454,900	0.560
23/03/2026	0.595	0.595	0.560	0.565	578,100	0.565
20/03/2026	0.585	0.600	0.580	0.595	511,900	0.595
19/03/2026	0.590	0.590	0.575	0.585	260,100	0.585
18/03/2026	0.585	0.600	0.580	0.600	369,800	0.600
17/03/2026	0.585	0.590	0.575	0.585	240,100	0.585
16/03/2026	0.575	0.585	0.570	0.580	226,600	0.580
13/03/2026	0.580	0.585	0.570	0.570	476,700	0.570
12/03/2026	0.590	0.595	0.575	0.580	261,200	0.580
11/03/2026	0.585	0.610	0.580	0.595	1,075,100	0.595
10/03/2026	0.575	0.585	0.570	0.585	506,700	0.585
09/03/2026	0.575	0.575	0.545	0.570	1,179,400	0.570
06/03/2026	0.580	0.590	0.570	0.590	356,000	0.590
05/03/2026	0.600	0.610	0.580	0.580	1,335,600	0.580
04/03/2026	0.605	0.605	0.575	0.595	1,842,700	0.595
03/03/2026	0.620	0.625	0.600	0.605	878,100	0.605
02/03/2026	0.620	0.630	0.610	0.615	1,013,500	0.615
27/02/2026	0.630	0.640	0.620	0.635	691,900	0.635
26/02/2026	0.640	0.645	0.630	0.630	730,100	0.630
25/02/2026	0.655	0.655	0.635	0.640	1,169,200	0.640
24/02/2026	0.675	0.675	0.650	0.655	1,313,500	0.655
23/02/2026	0.675	0.675	0.665	0.670	760,800	0.670
20/02/2026	0.710	0.710	0.695	0.700	1,068,200	0.680
19/02/2026	0.695	0.710	0.690	0.705	1,975,200	0.685
16/02/2026	0.695	0.695	0.690	0.695	169,400	0.675
13/02/2026	0.695	0.695	0.685	0.695	534,100	0.675
12/02/2026	0.705	0.705	0.695	0.695	615,600	0.675
11/02/2026	0.690	0.705	0.685	0.700	1,009,600	0.680
10/02/2026	0.680	0.700	0.680	0.690	1,394,400	0.670
09/02/2026	0.670	0.680	0.670	0.675	522,100	0.656
06/02/2026	0.670	0.670	0.665	0.670	439,600	0.651
05/02/2026	0.675	0.675	0.665	0.670	717,300	0.651
04/02/2026	0.675	0.680	0.670	0.675	322,200	0.656

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

SUSTAINABILITY & CSR

CAREERS

MEDIA

CONTACT US

Search LHN properties on

EN | 中文

Our Company

Our People

Our Achievements

Space Optimisation

Property development & Investment

Facilities Management

Energy Resources

Corporate Info

Financial Info

Investor Info

Newsroom

Publications

Historical Price

Recent Publications

Email Alerts

LHN Limited