LZ Technology Holdings Limited LZMH
1.06 USD +0.15 (+16.55%)
Regular-session close
1.04 -0.02 -1.90%
After hours · Nov 13, 4:00 PM ET
0.8801 Day range 1.06
0.70 52-week range 63.80
- YTD
- -96.81%
- 1 year
- -98.32%
LZMH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 1.06 | 0.88 | 1.06 | +0.15 | +16.48% | 30,400 |
| Nov 12, 2026 | 0.83 | 0.91 | 0.83 | 0.91 | +0.04 | +4.36% | 6,200 |
| Nov 11, 2026 | 0.81 | 0.87 | 0.81 | 0.87 | +0.09 | +11.08% | 20,900 |
| Nov 10, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | -0.08 | -8.93% | 4,800 |
| Nov 9, 2026 | 0.83 | 0.86 | 0.78 | 0.86 | +0.03 | +3.86% | 9,300 |
| Nov 6, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | +0.03 | +3.75% | 8,600 |
| Nov 5, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | +0.02 | +2.56% | 17,000 |
| Nov 4, 2026 | 0.83 | 0.90 | 0.78 | 0.78 | -0.04 | -4.76% | 3,300 |
| Nov 3, 2026 | 0.77 | 0.83 | 0.77 | 0.82 | +0.02 | +3.02% | 6,800 |
| Nov 2, 2026 | 0.75 | 0.81 | 0.74 | 0.80 | -0.02 | -1.97% | 12,300 |
| Oct 30, 2026 | 0.81 | 0.84 | 0.75 | 0.81 | +0.02 | +2.66% | 2,000 |
| Oct 29, 2026 | 0.75 | 0.79 | 0.70 | 0.79 | +0.09 | +12.86% | 37,500 |
| Oct 28, 2026 | 0.68 | 0.80 | 0.66 | 0.70 | -0.04 | -5.41% | 3,200 |
| Oct 27, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | -0.03 | -3.52% | 4,700 |
| Oct 26, 2026 | 0.77 | 0.83 | 0.77 | 0.77 | +0.02 | +2.27% | 3,800 |
| Oct 23, 2026 | 0.75 | 0.81 | 0.75 | 0.75 | 0.00 | 0.00% | 28,000 |
| Oct 22, 2026 | 0.75 | 0.78 | 0.71 | 0.75 | -0.02 | -1.96% | 32,200 |
| Oct 21, 2026 | 0.79 | 0.86 | 0.75 | 0.77 | -0.04 | -4.38% | 37,400 |
| Oct 20, 2026 | 0.85 | 0.85 | 0.79 | 0.80 | -0.02 | -2.91% | 4,500 |
| Oct 19, 2026 | 0.84 | 0.88 | 0.80 | 0.82 | -0.05 | -5.72% | 6,200 |
| Oct 16, 2026 | 0.88 | 0.91 | 0.87 | 0.87 | -0.01 | -1.02% | 2,500 |
| Oct 15, 2026 | 0.97 | 0.97 | 0.86 | 0.88 | -0.04 | -4.54% | 33,000 |
| Oct 14, 2026 | 0.93 | 1.00 | 0.90 | 0.93 | 0.00 | +0.33% | 19,000 |
| Oct 13, 2026 | 1.06 | 1.06 | 0.89 | 0.92 | -0.13 | -12.19% | 47,500 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 0.00 | 0.00% | 9,800 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | -0.02 | -1.87% | 6,500 |
| Oct 8, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | +0.04 | +3.88% | 22,400 |
| Oct 7, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | +0.03 | +3.00% | 8,200 |
| Oct 6, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | -0.09 | -8.26% | 45,100 |
| Oct 5, 2026 | 1.16 | 1.18 | 1.09 | 1.09 | -0.11 | -9.17% | 37,600 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | +0.01 | +0.84% | 81,300 |
| Oct 1, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | +0.04 | +3.48% | 40,500 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | +0.04 | +3.60% | 26,800 |
| Sep 29, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | -0.04 | -3.48% | 13,700 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 0.00 | 0.00% | 35,800 |
| Sep 25, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 0.00 | 0.00% | 149,300 |
| Sep 24, 2026 | 1.19 | 1.80 | 0.75 | 1.15 | -0.05 | -4.17% | 3,722,300 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | +0.02 | +1.69% | 11,300 |
| Sep 22, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | -0.04 | -3.28% | 18,200 |
| Sep 21, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | -0.01 | -0.81% | 11,900 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | +0.02 | +1.65% | 27,400 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | +0.03 | +2.54% | 16,800 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | -0.03 | -2.48% | 16,900 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | +0.03 | +2.54% | 20,100 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | -0.08 | -6.35% | 12,500 |
| Sep 11, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | +0.03 | +2.44% | 11,800 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | -0.07 | -5.38% | 12,700 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | +0.02 | +1.56% | 44,800 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 0.00 | 0.00% | 25,000 |
| Sep 4, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | +0.04 | +3.23% | 27,800 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | +0.03 | +2.48% | 37,700 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | +0.04 | +3.42% | 26,000 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | -0.05 | -4.10% | 15,600 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.19 | 1.22 | -0.06 | -4.69% | 45,000 |
| Aug 28, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | +0.02 | +1.59% | 33,800 |
| Aug 27, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | +0.08 | +6.78% | 58,300 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | -0.02 | -1.67% | 13,200 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.14 | 1.20 | -0.03 | -2.44% | 22,200 |
| Aug 24, 2026 | 1.14 | 1.26 | 1.12 | 1.23 | +0.10 | +8.85% | 96,700 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | +0.01 | +0.89% | 35,500 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 0.00 | 0.00% | 33,200 |
| Aug 19, 2026 | 1.15 | 1.20 | 1.11 | 1.12 | -0.02 | -1.75% | 43,800 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | +0.02 | +1.79% | 20,500 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | -0.06 | -5.08% | 84,700 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | -0.03 | -2.48% | 132,300 |
65 days, newest first. Daily bars as drawn on the LZMH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.