Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.780	0.790	0.750	0.770	0.479	375,000
2024-04-25	0.770	0.770	0.720	0.760	0.472	766,500
2024-04-24	0.730	0.760	0.730	0.750	0.466	381,500
2024-04-23	0.740	0.740	0.700	0.730	0.454	194,500
2024-04-22	0.670	0.720	0.640	0.710	0.441	856,000
2024-04-18	0.670	0.680	0.620	0.670	0.417	221,000
2024-04-17	0.680	0.680	0.660	0.660	0.410	328,000
2024-04-16	0.680	0.680	0.630	0.650	0.404	158,500
2024-04-15	0.660	0.680	0.620	0.670	0.417	364,500
2024-04-12	0.650	0.660	0.610	0.650	0.404	380,000
2024-04-11	0.640	0.650	0.620	0.650	0.404	143,500
2024-04-10	0.640	0.640	0.600	0.640	0.398	39,000
2024-04-09	0.630	0.640	0.630	0.640	0.398	84,000
2024-04-08	0.600	0.620	0.600	0.610	0.379	312,000
2024-04-05	0.610	0.620	0.600	0.600	0.373	318,500
2024-04-03	0.590	0.600	0.570	0.600	0.373	36,000
2024-04-02	0.590	0.590	0.550	0.570	0.354	801,000
2024-03-28	0.590	0.590	0.570	0.590	0.367	283,000
2024-03-27	0.620	0.620	0.570	0.600	0.373	461,500
2024-03-26	0.600	0.620	0.580	0.620	0.385	755,500
2024-03-25	0.620	0.630	0.600	0.610	0.379	806,000
2024-03-22	0.650	0.650	0.620	0.650	0.404	139,000
2024-03-21	0.690	0.690	0.640	0.650	0.404	498,500
2024-03-20	0.670	0.680	0.650	0.680	0.423	60,500
2024-03-19	0.690	0.700	0.650	0.690	0.429	101,500
2024-03-18	0.670	0.670	0.650	0.670	0.417	11,000
2024-03-15	0.680	0.680	0.640	0.670	0.417	27,500
2024-03-14	0.660	0.670	0.640	0.670	0.417	57,000
2024-03-13	0.650	0.680	0.630	0.660	0.410	1,865,500
2024-03-12	0.680	0.680	0.620	0.650	0.404	3,379,500
2024-03-11	0.690	0.690	0.660	0.680	0.423	377,500
2024-03-08	0.690	0.720	0.660	0.690	0.429	569,000
2024-03-07	0.690	0.700	0.670	0.690	0.429	119,500
2024-03-06	0.700	0.700	0.680	0.690	0.429	19,000
2024-03-05	0.690	0.710	0.680	0.690	0.429	634,000
2024-03-04	0.730	0.730	0.700	0.700	0.435	59,500
2024-03-01	0.730	0.730	0.690	0.720	0.448	585,500
2024-02-29	0.730	0.730	0.700	0.730	0.454	71,500
2024-02-28	0.730	0.730	0.700	0.710	0.441	27,000
2024-02-27	0.730	0.730	0.690	0.730	0.454	207,500
2024-02-26	0.710	0.710	0.690	0.700	0.435	39,500
2024-02-23	0.700	0.730	0.700	0.710	0.441	362,500
2024-02-22	0.700	0.730	0.670	0.690	0.429	1,294,500
2024-02-21	0.700	0.700	0.680	0.700	0.435	335,000
2024-02-20	0.710	0.710	0.680	0.700	0.435	23,000
2024-02-19	0.720	0.720	0.680	0.700	0.435	50,500
2024-02-16	0.680	0.730	0.660	0.690	0.429	139,500
2024-02-15	0.690	0.690	0.650	0.680	0.423	99,500
2024-02-14	0.690	0.700	0.660	0.690	0.429	268,000
2024-02-09	0.700	0.700	0.670	0.690	0.429	1,000
2024-02-08	0.710	0.710	0.660	0.680	0.423	444,500
2024-02-07	0.730	0.730	0.690	0.700	0.435	291,000
2024-02-06	0.710	0.740	0.700	0.720	0.448	190,000
2024-02-05	0.740	0.740	0.690	0.710	0.441	24,000
2024-02-02	0.750	0.750	0.680	0.710	0.441	247,000
2024-02-01	0.730	0.750	0.680	0.720	0.448	56,500
2024-01-31	0.730	0.730	0.680	0.700	0.435	386,000
2024-01-30	0.730	0.730	0.690	0.730	0.454	45,000
2024-01-29	0.740	0.750	0.710	0.720	0.448	322,000
2024-01-26	0.710	0.730	0.700	0.730	0.454	399,500

← NewerPage 11 of 21 · 1,210 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.