Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.770	0.780	0.770	0.770	0.479	191,500
2024-07-25	0.790	0.790	0.770	0.780	0.485	320,000
2024-07-24	0.790	0.810	0.780	0.790	0.491	375,000
2024-07-23	0.800	0.810	0.800	0.800	0.497	29,500
2024-07-22	0.810	0.810	0.780	0.800	0.497	65,000
2024-07-19	0.810	0.810	0.800	0.800	0.497	250,500
2024-07-18	0.770	0.810	0.760	0.800	0.497	315,000
2024-07-17	0.800	0.800	0.760	0.800	0.497	160,000
2024-07-16	0.800	0.800	0.770	0.800	0.497	34,500
2024-07-15	0.820	0.820	0.760	0.790	0.491	392,000
2024-07-12	0.820	0.820	0.810	0.810	0.504	50,500
2024-07-11	0.820	0.820	0.800	0.820	0.510	132,000
2024-07-10	0.820	0.820	0.790	0.820	0.510	177,000
2024-07-09	0.810	0.810	0.790	0.810	0.504	276,500
2024-07-08	0.810	0.810	0.790	0.800	0.497	97,000
2024-07-05	0.810	0.810	0.790	0.810	0.504	101,500
2024-07-04	0.810	0.820	0.800	0.810	0.504	113,500
2024-07-03	0.810	0.820	0.780	0.810	0.504	208,000
2024-07-02	0.820	0.820	0.790	0.810	0.504	183,000
2024-06-28	0.830	0.830	0.810	0.820	0.510	231,000
2024-06-27	0.840	0.840	0.820	0.830	0.516	254,500
2024-06-26	0.840	0.840	0.810	0.840	0.522	267,500
2024-06-25	0.860	0.860	0.840	0.850	0.528	615,000
2024-06-24	0.870	0.870	0.840	0.850	0.528	737,000
2024-06-21	0.820	0.870	0.800	0.870	0.541	1,974,500
2024-06-20	0.840	0.840	0.800	0.820	0.510	636,000
2024-06-19	0.780	0.840	0.770	0.820	0.510	2,776,000
2024-06-18	0.770	0.770	0.760	0.770	0.479	352,000
2024-06-17	0.770	0.790	0.760	0.760	0.472	245,500
2024-06-14	0.770	0.770	0.760	0.760	0.472	1,058,500
2024-06-13	0.730	0.770	0.730	0.760	0.472	1,380,000
2024-06-12	0.750	0.750	0.720	0.750	0.466	8,500
2024-06-11	0.740	0.750	0.740	0.750	0.466	127,000
2024-06-07	0.750	0.750	0.730	0.750	0.466	1,500
2024-06-06	0.750	0.750	0.720	0.750	0.466	103,500
2024-06-05	0.750	0.760	0.730	0.750	0.466	87,000
2024-06-04	0.750	0.750	0.720	0.750	0.466	44,000
2024-06-03	0.750	0.750	0.720	0.740	0.460	143,000
2024-05-31	0.760	0.760	0.730	0.750	0.466	9,000
2024-05-30	0.750	0.750	0.720	0.750	0.466	10,000
2024-05-29	0.750	0.750	0.720	0.750	0.466	101,000
2024-05-28	0.750	0.750	0.740	0.750	0.466	40,500
2024-05-27	0.740	0.750	0.730	0.750	0.466	195,500
2024-05-24	0.750	0.750	0.720	0.750	0.466	30,000
2024-05-23	0.780	0.780	0.720	0.740	0.460	741,000
2024-05-22	0.790	0.790	0.740	0.770	0.479	398,000
2024-05-21	0.810	0.810	0.750	0.760	0.472	413,000
2024-05-17	0.780	0.810	0.770	0.810	0.504	1,881,500
2024-05-16	0.750	0.780	0.750	0.760	0.472	1,097,500
2024-05-14	0.770	0.770	0.740	0.750	0.466	190,000
2024-05-13	0.750	0.770	0.730	0.760	0.472	817,500
2024-05-10	0.750	0.750	0.730	0.750	0.466	459,500
2024-05-09	0.750	0.770	0.740	0.750	0.466	239,000
2024-05-08	0.750	0.770	0.740	0.750	0.466	71,500
2024-05-07	0.790	0.790	0.770	0.770	0.479	16,000
2024-05-06	0.770	0.790	0.750	0.750	0.466	426,000
2024-05-03	0.770	0.770	0.750	0.750	0.466	163,000
2024-05-02	0.780	0.780	0.730	0.750	0.466	10,500
2024-04-30	0.790	0.790	0.740	0.750	0.466	362,000
2024-04-29	0.790	0.790	0.750	0.790	0.491	285,500

← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	0.4200 HKD

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