Life Healthcare historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.029	0.029	0.029	0.029	0.017	20,000
2025-05-07	0.029	0.030	0.028	0.030	0.018	1,060,000
2025-05-06	0.029	0.032	0.028	0.029	0.017	432,000
2025-05-02	0.031	0.031	0.031	0.031	0.018	0
2025-04-30	0.030	0.031	0.030	0.031	0.018	660,000
2025-04-29	0.028	0.029	0.028	0.029	0.017	860,000
2025-04-28	0.029	0.031	0.027	0.027	0.016	2,080,000
2025-04-25	0.031	0.031	0.029	0.031	0.018	2,160,000
2025-04-24	0.028	0.031	0.028	0.030	0.018	640,000
2025-04-23	0.035	0.035	0.029	0.029	0.017	4,120,000
2025-04-22	0.030	0.032	0.029	0.032	0.019	5,020,000
2025-04-17	0.030	0.030	0.029	0.030	0.018	1,140,000
2025-04-16	0.030	0.030	0.030	0.030	0.018	300,000
2025-04-15	0.031	0.031	0.031	0.031	0.018	240,000
2025-04-14	0.032	0.032	0.032	0.032	0.019	100,000
2025-04-11	0.030	0.033	0.030	0.033	0.019	1,640,000
2025-04-10	0.031	0.034	0.031	0.034	0.020	180,000
2025-04-09	0.033	0.033	0.033	0.033	0.019	0
2025-04-08	0.034	0.034	0.034	0.034	0.020	60,000
2025-04-07	0.033	0.034	0.030	0.030	0.018	1,860,000
2025-04-03	0.031	0.036	0.031	0.033	0.019	2,800,000
2025-04-02	0.028	0.030	0.027	0.029	0.017	2,200,000
2025-04-01	0.027	0.027	0.027	0.027	0.016	400,000
2025-03-31	0.029	0.029	0.028	0.029	0.017	3,460,000
2025-03-28	0.030	0.031	0.030	0.031	0.018	768,000
2025-03-27	0.030	0.032	0.030	0.032	0.019	620,000
2025-03-26	0.030	0.032	0.030	0.030	0.018	2,120,000
2025-03-25	0.030	0.031	0.030	0.030	0.018	1,880,000
2025-03-24	0.030	0.031	0.029	0.031	0.018	3,320,000
2025-03-21	0.031	0.032	0.030	0.032	0.019	2,253,981
2025-03-20	0.033	0.033	0.031	0.033	0.019	3,340,000
2025-03-19	0.034	0.034	0.033	0.033	0.019	320,000
2025-03-18	0.034	0.034	0.033	0.034	0.020	40,000
2025-03-17	0.032	0.035	0.032	0.034	0.020	2,580,000
2025-03-14	0.031	0.035	0.031	0.035	0.020	1,180,000
2025-03-13	0.035	0.035	0.031	0.031	0.018	1,900,000
2025-03-12	0.036	0.036	0.032	0.033	0.019	5,260,000
2025-03-11	0.027	0.054	0.026	0.032	0.019	70,820,000
2025-03-10	0.027	0.028	0.027	0.028	0.016	1,440,000
2025-03-07	0.030	0.039	0.025	0.028	0.016	26,660,000
2025-03-06	0.028	0.042	0.028	0.031	0.018	11,720,000
2025-03-05	0.027	0.029	0.027	0.029	0.017	924,000
2025-03-04	0.028	0.028	0.027	0.027	0.016	580,000
2025-03-03	0.030	0.030	0.026	0.028	0.016	5,560,000
2025-02-28	0.028	0.034	0.028	0.030	0.018	4,200,000
2025-02-27	0.026	0.032	0.025	0.026	0.015	13,463,960
2025-02-26	0.027	0.040	0.024	0.033	0.019	11,056,000
2025-02-25	0.027	0.027	0.027	0.027	0.016	800,000
2025-02-24	0.028	0.028	0.028	0.028	0.016	2
2025-02-21	0.027	0.028	0.027	0.028	0.016	120,000
2025-02-20	0.029	0.029	0.027	0.027	0.016	1,316,000
2025-02-19	0.029	0.031	0.029	0.029	0.017	459,000
2025-02-18	0.031	0.031	0.031	0.031	0.018	0
2025-02-17	0.031	0.031	0.031	0.031	0.018	2,748,000
2025-02-14	0.033	0.033	0.033	0.033	0.019	220,000
2025-02-13	0.033	0.034	0.033	0.033	0.019	1,180,000
2025-02-12	0.033	0.034	0.030	0.033	0.019	8,300,000
2025-02-11	0.035	0.038	0.035	0.035	0.020	880,000
2025-02-10	0.038	0.039	0.038	0.039	0.023	660,800
2025-02-07	0.037	0.037	0.037	0.037	0.022	80,000

← NewerPage 7 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.