Skip to main content

Lion Group Holding Ltd. - American Depositary Share (NQ:LGHL)

3.480 +0.500 (+16.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.190 3.631 2.950 3.480 2,057,921 +0.50(+16.78%)
Jun 27, 2025 2.980 3.000 2.670 2.980 1,159,007 +0.34(+12.88%)
Jun 26, 2025 2.570 2.860 2.520 2.640 313,859 +0.07(+2.72%)
Jun 25, 2025 2.690 2.781 2.450 2.570 325,408 -0.17(-6.20%)
Jun 24, 2025 2.460 2.980 2.417 2.740 309,197 +0.03(+1.11%)
Jun 23, 2025 2.810 2.920 2.452 2.710 643,896 -0.46(-14.51%)
Jun 20, 2025 3.640 3.640 2.920 3.170 1,102,205 -0.16(-4.80%)
Jun 18, 2025 4.510 4.840 2.760 3.330 33,693,072 +0.55(+19.78%)
Jun 17, 2025 2.800 2.920 2.715 2.780 11,477 -0.02(-0.71%)
Jun 16, 2025 2.870 2.910 2.720 2.800 44,371 -0.13(-4.44%)
Jun 13, 2025 2.740 2.940 2.670 2.930 57,041 +0.17(+6.34%)
Jun 12, 2025 2.700 2.760 2.660 2.755 32,628 +0.13(+4.77%)
Jun 11, 2025 2.810 2.840 2.630 2.630 72,743 -0.18(-6.41%)
Jun 10, 2025 2.720 2.900 2.720 2.810 34,529 +0.11(+4.07%)
Jun 09, 2025 2.770 2.880 2.590 2.700 62,021 -0.17(-5.92%)
Jun 06, 2025 2.810 2.900 2.761 2.870 24,415 +0.01(+0.35%)
Jun 05, 2025 2.900 3.010 2.720 2.860 51,929 -0.07(-2.39%)
Jun 04, 2025 2.800 2.930 2.750 2.930 44,239 +0.09(+3.17%)
Jun 03, 2025 3.060 3.130 2.742 2.840 148,074 -0.27(-8.68%)
Jun 02, 2025 3.100 3.230 2.960 3.110 170,204 -0.08(-2.51%)
May 30, 2025 3.140 3.360 2.920 3.190 401,806 +0.25(+8.50%)
May 29, 2025 2.940 3.050 2.880 2.940 88,953 -0.14(-4.55%)
May 28, 2025 3.010 3.149 2.820 3.080 202,285 -0.03(-0.96%)
May 27, 2025 2.960 3.240 2.770 3.110 348,940 +0.35(+12.68%)
May 23, 2025 2.800 2.960 2.740 2.760 202,918 +0.05(+1.85%)
May 22, 2025 2.720 3.010 2.680 2.710 168,164 -0.08(-2.87%)
May 21, 2025 2.780 3.090 2.720 2.790 249,069 -0.04(-1.41%)
May 20, 2025 3.040 3.040 2.723 2.830 96,948 -0.27(-8.71%)
May 19, 2025 2.580 3.170 2.461 3.100 325,269 +0.44(+16.32%)
May 16, 2025 2.750 2.750 2.620 2.665 50,790 -0.08(-2.74%)
May 15, 2025 2.680 2.769 2.600 2.740 74,217 -0.04(-1.44%)
May 14, 2025 2.790 2.800 2.650 2.780 72,340 +0.09(+3.35%)
May 13, 2025 2.910 3.020 2.630 2.690 227,081 -0.35(-11.51%)
May 12, 2025 2.960 3.960 2.640 3.040 1,711,679 +0.18(+6.29%)
May 09, 2025 2.790 3.160 2.610 2.860 345,532 +0.14(+5.15%)
May 08, 2025 2.650 2.820 2.500 2.720 70,365 +0.10(+3.82%)
May 07, 2025 2.720 2.720 2.580 2.620 25,519 +0.02(+0.77%)
May 06, 2025 2.770 2.800 2.570 2.600 66,201 -0.08(-2.99%)
May 05, 2025 2.450 2.780 2.440 2.680 90,652 +0.04(+1.52%)
May 02, 2025 2.780 2.830 2.130 2.640 397,344 -0.33(-11.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.