LZMH - LZ Technology Holdings Ltd
0.1163
-0.016 -13.414%
Share volume: 12,029,840
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$0.13
-0.02
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.11 | $0.11 | $0.12 | $0.12 | 12,029,840 | $12,029,840.00 |
| 04-21-2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.12 | $0.12 | $0.13 | $0.13 | 27,376,774 | $27,376,774.00 |
| 04-20-2026 | $0.20 | $0.20 | $0.21 | $0.21 | $0.15 | $0.15 | $0.16 | $0.16 | 137,138,816 | $137,138,816.00 |
| 04-17-2026 | $1.23 | $1.23 | $1.54 | $1.54 | $0.17 | $0.17 | $0.17 | $0.17 | 59,335,436 | $59,335,436.00 |
| 04-16-2026 | $1.06 | $1.06 | $1.27 | $1.27 | $1.06 | $1.06 | $1.09 | $1.09 | 471,051 | $471,051.00 |
| 04-15-2026 | $1.23 | $1.23 | $1.27 | $1.27 | $1.07 | $1.07 | $1.11 | $1.11 | 224,186 | $224,186.00 |
| 04-14-2026 | $1.24 | $1.24 | $1.31 | $1.31 | $1.14 | $1.14 | $1.19 | $1.19 | 485,417 | $485,417.00 |
| 04-13-2026 | $1.24 | $1.24 | $1.32 | $1.32 | $1.16 | $1.16 | $1.23 | $1.23 | 117,824 | $117,824.00 |
| 04-10-2026 | $1.44 | $1.44 | $1.57 | $1.57 | $1.23 | $1.23 | $1.23 | $1.23 | 328,478 | $328,478.00 |
| 04-09-2026 | $1.43 | $1.43 | $1.65 | $1.65 | $1.29 | $1.29 | $1.43 | $1.43 | 236,632 | $236,632.00 |