5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-69.08%
3 MONTH PERFORMANCE
-87.85%
6 MONTH PERFORMANCE
-90.00%
YEAR-TO-DATE PERFORMANCE
-56.91%
Lianhe Sowell International Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.20 | $0.22 (7.57%) | $0.23 | $0.20 | 588.90 K | $10.88 M |
| 02/19/2026 | $0.22 | $0.21 (-1.92%) | $0.23 | $0.21 | 410.42 K | $10.73 M |
| 02/18/2026 | $0.24 | $0.23 (-1.94%) | $0.24 | $0.21 | 819.63 K | $11.63 M |
| 02/17/2026 | $0.20 | $0.26 (28%) | $0.26 | $0.20 | 2.43 M | $12.80 M |
| 02/13/2026 | $0.20 | $0.22 (8.71%) | $0.23 | $0.20 | 3.88 M | $10.98 M |
| 02/12/2026 | $0.26 | $0.24 (-6.92%) | $0.28 | $0.20 | 102.35 M | $12.11 M |
| 02/11/2026 | $0.18 | $0.19 (7.31%) | $0.23 | $0.15 | 18.09 M | $9.62 M |
| 02/10/2026 | $0.55 | $0.18 (-67.27%) | $0.59 | $0.14 | 9.47 M | $9.00 M |
| 02/09/2026 | $0.60 | $0.59 (-2.05%) | $0.70 | $0.58 | 4.51 M | $29.39 M |
| 02/06/2026 | $0.70 | $0.58 (-16.24%) | $0.70 | $0.52 | 141.30 K | $29.23 M |
| 02/05/2026 | $0.70 | $0.62 (-11.29%) | $0.74 | $0.60 | 138.10 K | $31.05 M |
| 02/04/2026 | $0.71 | $0.67 (-5.54%) | $0.75 | $0.65 | 80.90 K | $33.54 M |
| 02/03/2026 | $0.61 | $0.70 (15.47%) | $0.79 | $0.61 | 386.54 K | $35.24 M |
| 02/02/2026 | $0.59 | $0.61 (3.07%) | $0.68 | $0.58 | 47.50 K | $30.51 M |
| 01/30/2026 | $0.60 | $0.61 (1.67%) | $0.72 | $0.57 | 68.71 K | $30.50 M |
| 01/29/2026 | $0.78 | $0.62 (-20.39%) | $0.78 | $0.62 | 157.70 K | $31.01 M |
| 01/28/2026 | $0.92 | $0.71 (-22.25%) | $0.92 | $0.71 | 195.02 K | $35.58 M |
| 01/27/2026 | $0.76 | $0.83 (9.21%) | $0.90 | $0.68 | 498.62 K | $41.50 M |
| 01/26/2026 | $0.74 | $0.73 (-1.35%) | $0.82 | $0.65 | 365.26 K | $36.50 M |
| 01/23/2026 | $0.75 | $0.76 (1.2%) | $0.78 | $0.72 | 37.33 K | $38.01 M |
| 01/22/2026 | $0.75 | $0.79 (6.24%) | $0.79 | $0.74 | 12.20 K | $39.71 M |
| 01/21/2026 | $0.69 | $0.75 (9.34%) | $0.79 | $0.69 | 99.79 K | $37.51 M |
| 01/20/2026 | $0.74 | $0.71 (-3.84%) | $0.80 | $0.70 | 54.70 K | $35.58 M |
| 01/16/2026 | $0.74 | $0.74 (0.58%) | $0.78 | $0.71 | 16.10 K | $37.22 M |
| 01/15/2026 | $0.75 | $0.78 (4.09%) | $0.80 | $0.75 | 12.90 K | $39.05 M |
| 01/14/2026 | $0.80 | $0.78 (-2.24%) | $0.80 | $0.74 | 72.80 K | $39.00 M |
| 01/13/2026 | $0.80 | $0.77 (-3.91%) | $0.82 | $0.74 | 82.71 K | $38.44 M |
| 01/12/2026 | $0.78 | $0.81 (4.1%) | $0.82 | $0.75 | 106.40 K | $40.60 M |
| 01/09/2026 | $0.75 | $0.78 (4%) | $0.79 | $0.74 | 82.62 K | $39.00 M |
| 01/08/2026 | $0.83 | $0.75 (-9.87%) | $0.83 | $0.72 | 559.52 K | $37.41 M |
| 01/07/2026 | $0.78 | $0.82 (5.64%) | $0.92 | $0.77 | 718.42 K | $41.20 M |
| 01/06/2026 | $0.80 | $0.78 (-2%) | $0.82 | $0.73 | 805.91 K | $39.20 M |
| 01/05/2026 | $0.61 | $0.84 (38.36%) | $1.00 | $0.61 | 27.10 M | $42.00 M |
| 01/02/2026 | $0.51 | $0.55 (7.23%) | $0.58 | $0.51 | 23.20 K | $27.38 M |
| 12/31/2025 | $0.59 | $0.51 (-13.02%) | $0.59 | $0.51 | 18.72 K | $25.53 M |
| 12/30/2025 | $0.59 | $0.57 (-3.34%) | $0.62 | $0.57 | 47.40 K | $28.52 M |
| 12/29/2025 | $0.61 | $0.59 (-3.56%) | $0.63 | $0.59 | 40.50 K | $29.50 M |
| 12/26/2025 | $0.62 | $0.61 (-1.52%) | $0.65 | $0.59 | 36.62 K | $30.50 M |
| 12/24/2025 | $0.58 | $0.62 (6.79%) | $0.65 | $0.58 | 5.60 K | $30.97 M |
| 12/23/2025 | $0.62 | $0.62 (-0.56%) | $0.65 | $0.60 | 8.34 K | $31.00 M |
| 12/22/2025 | $0.63 | $0.60 (-5.28%) | $0.63 | $0.57 | 42.43 K | $29.84 M |
| 12/19/2025 | $0.63 | $0.61 (-2.56%) | $0.69 | $0.61 | 105.10 K | $30.70 M |
| 12/18/2025 | $0.62 | $0.65 (3.83%) | $0.65 | $0.62 | 28.73 K | $32.25 M |
| 12/17/2025 | $0.72 | $0.65 (-9.37%) | $0.72 | $0.61 | 101.50 K | $32.45 M |
| 12/16/2025 | $0.79 | $0.72 (-9.4%) | $0.87 | $0.71 | 106.30 K | $35.80 M |
| 12/15/2025 | $0.87 | $0.73 (-15.98%) | $0.89 | $0.73 | 109.55 K | $36.55 M |
| 12/12/2025 | $0.90 | $0.89 (-1.36%) | $0.97 | $0.86 | 12.00 K | $44.50 M |
| 12/11/2025 | $0.92 | $0.91 (-1%) | $0.92 | $0.90 | 6.60 K | $45.55 M |
| 12/10/2025 | $0.95 | $0.94 (-1.69%) | $0.95 | $0.92 | 17.80 K | $46.75 M |
| 12/09/2025 | $0.99 | $0.95 (-3.93%) | $1.02 | $0.90 | 22.33 K | $47.55 M |
| 12/08/2025 | $1.05 | $0.90 (-14.29%) | $1.05 | $0.76 | 162.14 K | $45.00 M |
| 12/05/2025 | $0.86 | $1.01 (16.97%) | $1.07 | $0.86 | 84.75 K | $50.50 M |
| 12/04/2025 | $1.03 | $0.86 (-16.24%) | $1.05 | $0.80 | 219.74 K | $43.15 M |
| 12/03/2025 | $1.24 | $1.03 (-16.94%) | $1.33 | $0.97 | 265.70 K | $51.50 M |
| 12/02/2025 | $1.46 | $1.35 (-7.53%) | $1.50 | $1.35 | 63.30 K | $67.50 M |
| 12/01/2025 | $1.48 | $1.52 (2.7%) | $1.64 | $1.44 | 137.90 K | $76.00 M |
| 11/28/2025 | $1.65 | $1.41 (-14.55%) | $1.65 | $1.36 | 715.34 K | $70.50 M |
| 11/26/2025 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.40 | 310.50 K | $76.00 M |
| 11/25/2025 | $1.74 | $1.56 (-10.34%) | $1.77 | $1.55 | 157.40 K | $78.00 M |
| 11/24/2025 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.61 | 266.20 K | $82.50 M |
| 11/21/2025 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.65 | 202.00 K | $83.00 M |
| 11/20/2025 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.72 | 188.40 K | $90.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
