NasdaqCM - BOATS Real Time Price
USD
Lianhe Sowell International Group Ltd (LHSW)
4.5000
+0.1400
(+3.21%)
At close: September 4 at 4:00:01 PM EDT
4.5500
+0.0500
(+1.11%)
Overnight: 8:59:24 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
4.3000
4.7500
4.2600
4.5000
4.5000
2,707,900
Sep 3, 2026
3.8800
4.4000
3.7750
4.3600
4.3600
922,500
Sep 2, 2026
2.2500
4.1500
2.2000
3.7100
3.7100
1,782,600
Sep 1, 2026
3.7300
3.7800
2.5500
2.8800
2.8800
472,500
Aug 31, 2026
4.1400
4.2700
3.4000
3.8900
3.8900
351,100
Aug 28, 2026
3.9500
4.5000
3.7500
4.1600
4.1600
209,000
Aug 27, 2026
3.8700
4.5000
3.6910
3.9300
3.9300
383,000
Aug 26, 2026
3.8000
4.0000
3.4520
3.6500
3.6500
167,000
Aug 25, 2026
3.0400
4.0000
2.7900
3.7700
3.7700
689,600
Aug 24, 2026
2.5000
2.7790
2.5000
2.7700
2.7700
126,300
Aug 21, 2026
2.6800
2.7000
2.4100
2.5000
2.5000
154,600
Aug 20, 2026
3.0000
3.0700
2.4500
2.5500
2.5500
221,900
Aug 19, 2026
2.8200
3.1100
2.7100
2.9800
2.9800
169,400
Aug 18, 2026
2.6410
3.0900
2.5500
2.8900
2.8900
150,200
Aug 17, 2026
2.8600
2.9000
2.5470
2.6200
2.6200
155,700
Aug 14, 2026
2.8400
3.1100
2.7500
2.9400
2.9400
35,700
Aug 13, 2026
3.0300
3.0750
2.8200
2.8800
2.8800
28,800
Aug 12, 2026
3.0400
3.2000
2.9900
3.0900
3.0900
17,300
Aug 11, 2026
3.0900
3.2090
3.0020
3.1000
3.1000
29,500
Aug 10, 2026
2.8300
3.2600
2.8300
3.0300
3.0300
46,100
Aug 7, 2026
2.7500
3.0000
2.7300
2.9600
2.9600
112,300
Aug 6, 2026
2.5900
2.8200
2.5500
2.7900
2.7900
73,800
Aug 5, 2026
2.4300
2.6600
2.4200
2.6600
2.6600
51,000
Aug 4, 2026
2.6300
2.6600
2.4800
2.5700
2.5700
54,300
Aug 3, 2026
2.5200
2.6900
2.4400
2.6600
2.6600
90,400
Jul 31, 2026
2.3600
2.8100
2.3000
2.5200
2.5200
51,600
Jul 30, 2026
2.5600
2.6000
2.3000
2.4900
2.4900
32,300
Jul 29, 2026
2.6900
2.8020
2.5000
2.6100
2.6100
57,600
Jul 28, 2026
2.2800
2.8800
2.2800
2.7400
2.7400
125,300
Jul 27, 2026
2.2800
2.4000
2.2100
2.3100
2.3100
49,200
Jul 24, 2026
2.5800
2.5950
2.1600
2.2100
2.2100
88,900
Jul 23, 2026
2.5000
2.8500
2.4000
2.5600
2.5600
166,500
Jul 22, 2026
2.2300
2.9460
2.0900
2.5200
2.5200
1,235,100
Jul 21, 2026
2.1600
2.3400
2.1600
2.2200
2.2200
33,400
Jul 20, 2026
2.2800
2.3450
2.1400
2.1900
2.1900
24,200
Jul 17, 2026
2.2800
2.3570
2.1000
2.2800
2.2800
91,800
Jul 16, 2026
2.2600
2.4700
2.1000
2.3500
2.3500
85,600
Jul 15, 2026
2.5500
2.6420
2.2500
2.2500
2.2500
82,100
Jul 14, 2026
2.5000
2.9300
2.2800
2.5300
2.5300
130,600
Jul 13, 2026
3.4000
3.4440
2.5090
2.5300
2.5300
167,500
Jul 10, 2026
3.8300
4.0220
3.3200
3.4500
3.4500
232,800
Jul 9, 2026
3.5300
4.3400
3.5300
4.2100
4.2100
580,600
Jul 8, 2026
3.1700
3.9900
2.8710
3.8000
3.8000
578,700
Jul 7, 2026
4.2500
4.8700
3.4500
3.9900
3.9900
2,358,700
Jul 6, 2026
6.8000
7.7400
4.9400
6.8000
6.8000
101,794,100
Jul 2, 2026
1.7300
1.8300
1.6900
1.8000
1.8000
5,999,700
Jul 1, 2026
1.7900
1.8200
1.7200
1.7700
1.7700
74,900
Jun 30, 2026
1.7900
1.8900
1.6590
1.8300
1.8300
596,500
Jun 29, 2026
1.6100
1.8500
1.5000
1.7500
1.7500
519,700
Jun 26, 2026
1.5400
1.5700
1.4690
1.4700
1.4700
111,100
Jun 25, 2026
1.9400
1.9700
1.5400
1.6400
1.6400
222,000
Jun 24, 2026
1.9600
2.1900
1.8700
1.9100
1.9100
2,246,000
Jun 23, 2026
2.0000
2.1300
1.8400
1.9500
1.9500
1,845,400
Jun 22, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
1.9000
2.1700
1.8700
2.0900
2.0900
698,900
Jun 18, 2026
1.8400
1.9840
1.7920
1.7920
1.7920
50,294
Jun 17, 2026
1.7920
2.0480
1.7600
1.9040
1.9040
145,294
Jun 16, 2026
2.4800
2.4800
2.2720
2.3040
2.3040
37,244
Jun 15, 2026
2.3840
2.5600
2.3680
2.5120
2.5120
30,444
Jun 12, 2026
2.5920
2.5920
2.3360
2.4000
2.4000
29,594
Jun 11, 2026
2.5440
2.6400
2.3200
2.5920
2.5920
79,419
Jun 10, 2026
2.4960
2.8800
2.4000
2.8800
2.8800
154,406
Jun 9, 2026
2.2080
2.8800
2.1280
2.5920
2.5920
779,681
Jun 8, 2026
2.2240
3.9840
2.0800
2.2240
2.2240
1,648,000
Jun 5, 2026
1.9360
2.3360
1.9040
2.2720
2.2720
1,885,700
Jun 4, 2026
3.0240
3.0720
2.8160
2.8800
2.8800
27,131
Jun 3, 2026
3.1200
3.1680
2.9120
2.9600
2.9600
119,844
Jun 2, 2026
2.9280
3.5040
2.8960
3.2640
3.2640
67,569
Jun 1, 2026
2.7360
3.2000
2.5280
2.9600
2.9600
77,788
May 29, 2026
2.8320
2.8320
2.4480
2.5120
2.5120
58,875
May 28, 2026
3.0240
3.2000
2.8800
2.9120
2.9120
29,125
May 27, 2026
2.9760
3.1040
2.9440
3.0080
3.0080
65,081
May 26, 2026
3.1360
3.3600
2.9280
3.0080
3.0080
47,738
May 22, 2026
3.3920
3.4400
3.0880
3.2960
3.2960
18,531
May 21, 2026
3.3920
3.5200
3.3120
3.3440
3.3440
15,981
May 20, 2026
3.6160
3.6160
3.2480
3.3120
3.3120
25,769
May 19, 2026
3.7120
3.7120
3.3920
3.5840
3.5840
21,088
May 18, 2026
3.7920
3.7920
3.4720
3.6320
3.6320
25,713
May 15, 2026
3.6480
3.9200
3.5360
3.7600
3.7600
42,375
May 14, 2026
3.3760
4.2400
3.3760
3.8880
3.8880
47,669
May 13, 2026
3.5680
3.7600
3.2800
3.4560
3.4560
33,119
May 12, 2026
3.3920
3.5040
3.2640
3.4080
3.4080
21,863
May 11, 2026
3.4400
3.5520
3.2160
3.2960
3.2960
18,088
May 8, 2026
3.6480
3.6960
3.4240
3.5040
3.5040
20,381
May 7, 2026
3.7120
3.9200
3.5200
3.7120
3.7120
25,400
May 6, 2026
3.7920
3.8720
3.6800
3.6800
3.6800
14,650
May 5, 2026
3.7600
3.8720
3.6160
3.6800
3.6800
13,913
May 4, 2026
4.0800
4.1120
3.6160
3.6960
3.6960
26,731
May 1, 2026
4.2400
4.2880
3.8080
4.1120
4.1120
29,281
Apr 30, 2026
3.2480
3.9840
3.2480
3.9840
3.9840
34,719
Apr 29, 2026
3.3920
3.3920
2.8800
3.3600
3.3600
43,369
Apr 28, 2026
4.6880
4.7360
2.5280
3.1040
3.1040
201,938
Apr 27, 2026
4.0000
4.7200
3.7600
4.5600
4.5600
98,838
Apr 24, 2026
3.7280
4.2720
3.7280
4.1760
4.1760
210,788
Apr 23, 2026
4.0800
4.1440
3.2800
3.7280
3.7280
217,694
Apr 22, 2026
3.0720
4.8640
2.8000
4.3360
4.3360
2,125,119
Apr 21, 2026
3.1200
3.1840
2.9760
3.1360
3.1360
35,969
Apr 20, 2026
3.2160
3.3600
2.9280
3.1840
3.1840
56,538
Apr 17, 2026
3.2000
3.5040
3.1200
3.2800
3.2800
184,188
Apr 16, 2026
3.1040
3.1360
2.9600
3.0880
3.0880
44,300
Apr 15, 2026
3.0400
3.1360
2.7840
3.1360
3.1360
132,225
Apr 14, 2026
2.7520
3.0240
2.7520
2.8800
2.8800
140,406
Apr 13, 2026
2.9760
2.9760
2.7200
2.9440
2.9440
131,963
Apr 10, 2026
3.0880
3.3600
2.8960
2.9760
2.9760
250,531
Apr 9, 2026
2.9600
3.1520
2.9600
2.9920
2.9920
320,588
Apr 8, 2026
3.0720
3.1200
2.8000
2.9600
2.9600
43,169
Apr 7, 2026
2.8000
3.2000
2.7840
2.9600
2.9600
71,069
Apr 6, 2026
2.7040
2.8480
2.6560
2.6880
2.6880
41,100
Apr 2, 2026
2.7200
2.8640
2.6240
2.6560
2.6560
11,925
Apr 1, 2026
2.6400
2.9440
2.6080
2.7520
2.7520
37,344
Mar 31, 2026
2.4000
2.6720
2.3360
2.4320
2.4320
38,713
Mar 30, 2026
2.6720
2.6880
2.4000
2.4800
2.4800
52,338
Mar 27, 2026
2.7040
2.8000
2.6560
2.6560
2.6560
57,025
Mar 26, 2026
2.8480
2.9920
2.7040
2.7040
2.7040
71,669
Mar 25, 2026
2.6080
2.9120
2.6080
2.6560
2.6560
38,188
Mar 24, 2026
2.5920
2.7520
2.5920
2.5920
2.5920
11,606
Mar 23, 2026
2.5920
2.8160
2.5600
2.6400
2.6400
35,863
Mar 20, 2026
2.7360
2.8000
2.5760
2.6720
2.6720
10,694
Mar 19, 2026
2.6400
2.8480
2.6400
2.7200
2.7200
23,819
Mar 18, 2026
2.7520
2.8640
2.7040
2.7360
2.7360
25,994
Mar 17, 2026
2.7200
3.0080
2.6400
2.7520
2.7520
57,756
Mar 16, 2026
2.8000
2.9440
2.6880
2.7520
2.7520
36,500
Mar 13, 2026
2.8800
3.2480
2.6720
2.9120
2.9120
213,456
Mar 12, 2026
3.0080
3.1840
2.6560
2.8000
2.8000
213,481
Mar 11, 2026
3.1520
3.2800
2.8480
2.9600
2.9600
188,338
Mar 10, 2026
2.7200
4.6240
2.4960
3.1840
3.1840
927,031
Mar 9, 2026
2.6400
2.8320
2.5600
2.6080
2.6080
38,931
Mar 6, 2026
2.5120
2.7360
2.2720
2.5920
2.5920
17,094
Mar 5, 2026
2.6400
2.8000
2.4640
2.4640
2.4640
19,488
Mar 4, 2026
2.4960
2.7680
2.3200
2.6400
2.6400
34,394
Mar 3, 2026
2.2560
2.7200
2.2400
2.5600
2.5600
86,738
Mar 2, 2026
2.7360
2.9280
2.2560
2.2560
2.2560
91,369
Feb 27, 2026
2.9120
3.1200
2.8800
2.8800
2.8800
23,188
Feb 26, 2026
3.2480
3.2800
2.7200
2.9120
2.9120
25,988
Feb 25, 2026
3.0880
3.3600
3.0560
3.1040
3.1040
26,594
Feb 24, 2026
3.0400
3.4560
3.0240
3.0880
3.0880
31,631
Feb 23, 2026
3.3600
3.5840
1.1200
2.9280
2.9280
77,294
Feb 20, 2026
3.2320
3.6000
3.2160
3.4880
3.4880
37,681
Feb 19, 2026
3.5040
3.6160
3.3600
3.4400
3.4400
25,650
Feb 18, 2026
3.7920
3.8080
3.3600
3.7280
3.7280
51,225
Feb 17, 2026
3.2000
4.1600
3.2000
4.0960
4.0960
151,581
Feb 13, 2026
3.2320
3.6480
3.1520
3.5200
3.5200
242,356
Feb 12, 2026
4.1600
4.4800
3.2320
3.8720
3.8720
6,372,569
Feb 11, 2026
2.8640
3.7440
2.4160
3.0720
3.0720
1,130,844
Feb 10, 2026
8.8000
9.4400
2.1600
2.8800
2.8800
591,719
Feb 9, 2026
9.6000
11.2000
9.3600
9.4080
9.4080
281,825
Feb 6, 2026
11.1680
11.1680
8.3200
9.3600
9.3600
8,806
Feb 5, 2026
11.2000
11.8400
9.6160
9.9360
9.9360
8,631
Feb 4, 2026
11.3600
12.0000
10.4160
10.7360
10.7360
5,056
Feb 3, 2026
9.7600
12.5600
9.7600
11.2800
11.2800
24,156
Feb 2, 2026
9.4720
10.8800
9.2800
9.7600
9.7600
2,950
Jan 30, 2026
9.6000
11.4560
9.1360
9.7600
9.7600
4,294
Jan 29, 2026
12.4640
12.4640
9.9200
9.9200
9.9200
9,856
Jan 28, 2026
14.6400
14.6400
11.3600
11.3920
11.3920
12,188
Jan 27, 2026
12.1600
14.3680
10.8480
13.2800
13.2800
31,163
Jan 26, 2026
11.8400
13.1040
10.3680
11.6800
11.6800
22,819
Jan 23, 2026
12.0160
12.4320
11.5360
12.1600
12.1600
2,319
Jan 22, 2026
11.9680
12.7040
11.8400
12.7040
12.7040
763
Jan 21, 2026
10.9760
12.6400
10.9760
12.0000
12.0000
6,231
Jan 20, 2026
11.8400
12.8000
11.2000
11.3920
11.3920
3,419
Jan 16, 2026
11.8400
12.4960
11.2800
11.9040
11.9040
1,006
Jan 15, 2026
12.0000
12.8000
12.0000
12.4960
12.4960
806
Jan 14, 2026
12.7680
12.7680
11.8400
12.4800
12.4800
4,550
Jan 13, 2026
12.8000
13.0720
11.8560
12.3040
12.3040
5,169
Jan 12, 2026
12.4800
13.0880
11.9360
12.9920
12.9920
6,638
Jan 9, 2026
12.0000
12.6880
11.7600
12.4800
12.4800
5,163
Jan 8, 2026
13.2800
13.2800
11.5680
11.9680
11.9680
34,969
Jan 7, 2026
12.4800
14.7200
12.3360
13.1840
13.1840
44,900
Jan 6, 2026
12.8000
13.1200
11.7280
12.5440
12.5440
50,369
Jan 5, 2026
9.7120
16.0000
9.7120
13.4400
13.4400
1,693,813
Jan 2, 2026
8.1760
9.2480
8.1760
8.7520
8.7520
1,450
Dec 31, 2025
9.3920
9.3920
8.1440
8.1760
8.1760
1,169
Dec 30, 2025
9.4400
9.9200
9.1200
9.1200
9.1200
2,963
Dec 29, 2025
9.7920
10.0960
9.4400
9.4400
9.4400
2,531
Dec 26, 2025
9.9040
10.4000
9.4400
9.7600
9.7600
2,288
Dec 24, 2025
9.2800
10.4000
9.2800
9.9040
9.9040
350
Dec 23, 2025
9.9840
10.4000
9.5520
9.9200
9.9200
513
Dec 22, 2025
10.0800
10.0800
9.1040
9.5520
9.5520
2,644
Dec 19, 2025
10.0800
11.0400
9.8240
9.8240
9.8240
6,569
Dec 18, 2025
9.9520
10.4000
9.9520
10.3200
10.3200
1,794
Dec 17, 2025
11.4560
11.5200
9.8080
10.3840
10.3840
6,344
Dec 16, 2025
12.6400
13.9200
11.4400
11.4560
11.4560
6,644
Dec 15, 2025
13.9200
14.2880
11.6800
11.6960
11.6960
6,844
Dec 12, 2025
14.4320
15.5200
13.7920
14.2400
14.2400
738
Dec 11, 2025
14.7200
14.7200
14.4480
14.5760
14.5760
413
Dec 10, 2025
15.2160
15.2160
14.7200
14.9600
14.9600
1,113
Dec 9, 2025
15.8400
16.3200
14.4160
15.2160
15.2160
1,394
Dec 8, 2025
16.8000
16.8000
12.1440
14.4000
14.4000
10,131
Dec 5, 2025
13.8240
17.1200
13.8240
16.1600
16.1600
5,269
Dec 4, 2025
16.4800
16.8000
12.8160
13.8080
13.8080
13,719
Dec 3, 2025
19.9200
21.2800
15.5360
16.4800
16.4800
16,606
Dec 2, 2025
23.3600
24.0000
21.6000
21.6000
21.6000
3,956
Dec 1, 2025
23.6800
26.2400
23.0400
24.3200
24.3200
8,619
Nov 28, 2025
26.4000
26.4480
21.7600
22.5600
22.5600
44,706
Nov 26, 2025
25.6000
25.9200
22.4000
24.4000
24.4000
19,406
Nov 25, 2025
27.8400
28.4000
24.8000
24.9600
24.9600
9,838
Nov 24, 2025
28.1600
28.1600
25.7600
26.4000
26.4000
16,638
Nov 21, 2025
28.8000
28.8000
26.4000
26.5600
26.5600
12,625
Nov 20, 2025
29.1200
29.7600
27.5680
28.9600
28.9600
11,775
Nov 19, 2025
29.7600
29.7600
27.0400
29.1200
29.1200
14,469
Nov 18, 2025
29.7600
29.7600
27.2000
27.2000
27.2000
13,963
Nov 17, 2025
27.6800
30.8800
27.0400
28.9600
28.9600
19,981
Nov 14, 2025
27.2000
29.6000
27.2000
28.4800
28.4800
17,569
Nov 13, 2025
29.6000
30.7200
26.8800
28.4800
28.4800
28,213
Nov 12, 2025
27.5200
28.6400
24.1600
26.7200
26.7200
11,131
Nov 11, 2025
27.8400
28.9600
24.1600
24.6400
24.6400
10,656
Nov 10, 2025
29.4400
30.3040
28.4800
28.8000
28.8000
1,788
Nov 7, 2025
30.9600
30.9600
29.1200
29.2800
29.2800
13,738
Nov 6, 2025
32.8000
32.8000
31.0400
31.2000
31.2000
13,075
Nov 5, 2025
29.6000
32.3200
29.2800
31.3600
31.3600
14,838
Nov 4, 2025
28.0000
30.4000
28.0000
29.9200
29.9200
13,806
Nov 3, 2025
27.5200
29.6000
22.0800
28.0000
28.0000
15,456
Oct 31, 2025
28.4800
29.6000
27.2000
27.3600
27.3600
15,169
Oct 30, 2025
30.4000
31.2000
28.3200
28.9600
28.9600
23,644
Oct 29, 2025
33.7600
33.7600
29.2800
30.0800
30.0800
14,856
Oct 28, 2025
35.1200
35.5200
33.6000
34.4000
34.4000
23,344
Oct 27, 2025
34.5600
36.0000
34.2400
35.6800
35.6800
22,725
Oct 24, 2025
33.6000
34.5600
32.8640
34.4000
34.4000
22,306
Oct 23, 2025
32.9600
34.5600
32.4800
33.1200
33.1200
20,700
Oct 22, 2025
33.6000
34.2400
32.2400
33.1200
33.1200
19,213
Oct 21, 2025
34.5600
34.8800
32.4800
34.8800
34.8800
17,544
Oct 20, 2025
32.0000
33.6000
31.3600
33.6000
33.6000
9,706
Oct 17, 2025
31.2000
31.3600
30.4000
31.2000
31.2000
7,013
Oct 16, 2025
32.0000
32.1600
30.2400
30.4000
30.4000
13,200
Oct 15, 2025
30.8800
32.3200
30.8800
31.2000
31.2000
13,813
Oct 14, 2025
32.9600
32.9600
31.2000
32.0000
32.0000
11,719
Oct 13, 2025
33.6000
33.7600
32.4000
32.8800
32.8800
15,950
Oct 10, 2025
33.7600
33.9200
32.1600
33.1200
33.1200
17,681
Oct 9, 2025
34.7200
34.8800
32.8000
34.4000
34.4000
30,650
Oct 8, 2025
34.5600
35.5200
34.0800
35.0400
35.0400
23,575
Oct 7, 2025
34.8800
35.3600
33.6800
34.2400
34.2400
25,388
Oct 6, 2025
34.8800
35.3600
32.0000
34.5600
34.5600
33,969
Oct 3, 2025
34.2400
36.0000
34.2080
34.8800
34.8800
25,238
Oct 2, 2025
33.7600
34.4000
32.9760
33.7600
33.7600
24,406
Oct 1, 2025
33.1200
33.7600
32.9600
33.7600
33.7600
24,206
Sep 30, 2025
32.1600
33.2800
32.0000
33.0080
33.0080
24,331
Sep 29, 2025
32.6400
34.0800
28.7840
32.8000
32.8000
35,688
Sep 26, 2025
35.2000
35.2000
32.9600
33.9200
33.9200
25,656
Sep 25, 2025
37.4080
37.4400
33.6000
35.2000
35.2000
30,231
Sep 24, 2025
39.0400
39.0400
36.4800
37.6000
37.6000
29,525
Sep 23, 2025
41.6000
42.2400
37.7600
38.3840
38.3840
25,069
Sep 22, 2025
45.3600
47.5200
40.4800
41.7600
41.7600
21,044
Sep 19, 2025
45.1200
45.9200
41.2800
45.9200
45.9200
38,975
Sep 18, 2025
36.3200
42.8480
36.3200
41.1200
41.1200
27,469
Sep 17, 2025
36.0000
38.4000
35.6800
37.9200
37.9200
29,413
Sep 16, 2025
33.6960
36.4800
33.6000
35.5200
35.5200
30,544
Sep 15, 2025
33.6000
34.4000
32.0800
32.9600
32.9600
26,694
Sep 12, 2025
36.4800
36.4800
32.0000
33.2800
33.2800
10,213
Sep 11, 2025
36.0000
37.6000
33.6000
35.8400
35.8400
6,919
Sep 10, 2025
37.1040
38.2400
35.2000
37.7600
37.7600
8,619
Sep 9, 2025
33.2800
39.3600
33.2800
39.3600
39.3600
181
Sep 8, 2025
33.2800
35.2000
32.6400
33.6000
33.6000
1,819
Sep 5, 2025
33.4400
35.2000
32.1600
33.1200
33.1200
1,663
