Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Linkhome Holdin (LHAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.24 1.24 1.05 1.15 65,772
9th Jul 2026 (Thu) 1.33 1.40 1.29 1.32 49,436
8th Jul 2026 (Wed) 1.395 1.67 1.36 1.46 1,205,152
7th Jul 2026 (Tue) 1.42 1.525 1.21 1.29 117,686
6th Jul 2026 (Mon) 1.75 2.16 1.55 1.61 304,426
3rd Jul 2026 (Fri) 1.765 1.765 1.76 1.76 0
2nd Jul 2026 (Thu) 1.765 1.99 1.50 1.76 1,583,051
1st Jul 2026 (Wed) 1.81 2.84 1.26 2.74 26,822,591
30th Jun 2026 (Tue) 0.6805 0.72 0.66 0.66 13,622
29th Jun 2026 (Mon) 0.66 0.866 0.66 0.7101 22,545
26th Jun 2026 (Fri) 0.7277 0.88 0.6519 0.651 12,766
25th Jun 2026 (Thu) 0.6807 0.70 0.6525 0.6524 3,992
24th Jun 2026 (Wed) 0.74 0.74 0.70 0.7105 5,069
23rd Jun 2026 (Tue) 0.732 0.735 0.73 0.735 1,126
22nd Jun 2026 (Mon) 0.752 0.752 0.75 0.7626 101
19th Jun 2026 (Fri) 0.748 0.755 0.746 0.74 943
18th Jun 2026 (Thu) 0.748 0.755 0.746 0.74 943
17th Jun 2026 (Wed) 0.7702 0.78 0.7512 0.7501 1,767
16th Jun 2026 (Tue) 0.7584 0.7584 0.7438 0.7437 658
15th Jun 2026 (Mon) 0.8124 0.8124 0.7474 0.7607 4,639
12th Jun 2026 (Fri) 0.77 0.78 0.745 0.75 6,921
11th Jun 2026 (Thu) 0.81 0.81 0.7545 0.7507 1,554
10th Jun 2026 (Wed) 0.82 0.84 0.82 0.828 2,159
9th Jun 2026 (Tue) 0.8001 0.819 0.80 0.8099 616
8th Jun 2026 (Mon) 0.88 0.88 0.7868 0.84 1,046
5th Jun 2026 (Fri) 0.8003 0.849 0.8003 0.849 439
4th Jun 2026 (Thu) 0.88 0.925 0.80 0.8343 3,771
3rd Jun 2026 (Wed) 0.93 0.93 0.90 0.889 14,617
2nd Jun 2026 (Tue) 0.9799 0.9799 0.96 0.932 1,070
1st Jun 2026 (Mon) 0.97 1.03 0.9306 0.97 19,411
29th May 2026 (Fri) 0.9101 0.93 0.9101 0.915 4,436
28th May 2026 (Thu) 0.89 0.94 0.8538 0.9366 2,048
27th May 2026 (Wed) 0.91 0.92 0.90 0.90 8,993
26th May 2026 (Tue) 0.888 0.967 0.888 0.92 11,197
25th May 2026 (Mon) 0.90 0.92 0.8516 0.90 2,194
22nd May 2026 (Fri) 0.90 0.92 0.8516 0.90 2,194
21st May 2026 (Thu) 0.9155 0.9155 0.8902 0.88 4,343
20th May 2026 (Wed) 0.90 0.9643 0.90 0.9599 8,379
19th May 2026 (Tue) 0.86 0.9178 0.82 0.8878 1,285
18th May 2026 (Mon) 0.9162 0.9889 0.782 0.89 10,202
15th May 2026 (Fri) 0.9425 0.9512 0.93 0.9429 1,960
14th May 2026 (Thu) 0.9805 1.01 0.9805 0.9843 18,901
13th May 2026 (Wed) 0.9233 1.03 0.9001 1.02 34,867
12th May 2026 (Tue) 0.9525 1.20 0.9001 1.02 175,906
11th May 2026 (Mon) 1.29 1.29 0.5601 0.9065 64,440
FTSE 100 Latest
Value10,497.29
Change24.84