Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.740	0.750	0.690	0.730	0.454	400,500
2024-01-24	0.740	0.750	0.710	0.710	0.441	212,500
2024-01-23	0.720	0.760	0.700	0.740	0.460	237,500
2024-01-22	0.760	0.790	0.710	0.740	0.460	206,000
2024-01-19	0.770	0.780	0.750	0.760	0.472	140,500
2024-01-18	0.790	0.790	0.760	0.780	0.485	77,000
2024-01-17	0.800	0.800	0.750	0.790	0.491	229,500
2024-01-16	0.800	0.800	0.780	0.790	0.491	631,000
2024-01-15	0.810	0.810	0.790	0.800	0.497	21,000
2024-01-12	0.820	0.820	0.800	0.810	0.504	47,000
2024-01-11	0.820	0.820	0.800	0.820	0.510	1,500
2024-01-10	0.810	0.820	0.800	0.810	0.504	394,000
2024-01-09	0.820	0.820	0.790	0.810	0.504	28,000
2024-01-08	0.820	0.820	0.800	0.810	0.504	148,000
2024-01-05	0.820	0.820	0.810	0.820	0.510	22,000
2024-01-04	0.850	0.850	0.820	0.820	0.510	63,000
2024-01-03	0.820	0.830	0.800	0.830	0.516	139,000
2024-01-02	0.820	0.820	0.810	0.820	0.510	468,000
2023-12-29	0.830	0.830	0.790	0.820	0.510	444,000
2023-12-28	0.820	0.820	0.800	0.820	0.510	560,500
2023-12-27	0.820	0.820	0.800	0.810	0.504	557,500
2023-12-22	0.820	0.820	0.790	0.820	0.510	69,000
2023-12-21	0.820	0.820	0.790	0.790	0.491	93,500
2023-12-20	0.830	0.830	0.790	0.820	0.510	9,000
2023-12-19	0.800	0.840	0.790	0.790	0.491	772,500
2023-12-18	0.830	0.830	0.790	0.830	0.516	197,000
2023-12-15	0.830	0.830	0.790	0.810	0.504	225,971
2023-12-14	0.820	0.830	0.790	0.800	0.497	138,500
2023-12-13	0.860	0.860	0.790	0.820	0.510	139,500
2023-12-12	0.810	0.810	0.770	0.800	0.497	222,500
2023-12-11	0.810	0.810	0.770	0.800	0.497	48,500
2023-12-08	0.790	0.820	0.780	0.810	0.504	207,000
2023-12-07	0.780	0.800	0.760	0.780	0.485	153,500
2023-12-06	0.770	0.780	0.740	0.760	0.472	216,500
2023-12-05	0.760	0.790	0.730	0.770	0.479	236,500
2023-12-04	0.800	0.800	0.740	0.740	0.460	411,000
2023-12-01	0.800	0.800	0.780	0.790	0.491	160,000
2023-11-30	0.820	0.820	0.780	0.810	0.504	14,000
2023-11-29	0.790	0.840	0.790	0.790	0.491	204,000
2023-11-28	0.790	0.800	0.780	0.800	0.497	46,000
2023-11-27	0.810	0.810	0.770	0.790	0.491	583,000
2023-11-24	0.810	0.810	0.790	0.800	0.497	3,500
2023-11-23	0.820	0.820	0.790	0.800	0.497	308,000
2023-11-22	0.790	0.820	0.780	0.810	0.504	131,500
2023-11-21	0.820	0.820	0.790	0.790	0.491	524,000
2023-11-20	0.820	0.820	0.790	0.800	0.497	49,500
2023-11-17	0.800	0.820	0.800	0.810	0.504	168,500
2023-11-16	0.810	0.830	0.790	0.810	0.504	80,000
2023-11-15	0.840	0.840	0.790	0.820	0.510	681,000
2023-11-14	0.820	0.820	0.800	0.820	0.510	379,000
2023-11-13	0.810	0.820	0.780	0.820	0.510	126,500
2023-11-10	0.820	0.820	0.790	0.790	0.491	180,500
2023-11-09	0.820	0.820	0.800	0.820	0.510	80,000
2023-11-08	0.820	0.850	0.790	0.820	0.510	107,500
2023-11-07	0.850	0.850	0.800	0.820	0.510	371,500
2023-11-06	0.830	0.870	0.810	0.830	0.516	176,000
2023-11-03	0.830	0.830	0.790	0.830	0.516	635,500
2023-11-02	0.830	0.830	0.790	0.820	0.510	39,000
2023-11-01	0.820	0.830	0.790	0.830	0.516	242,000
2023-10-31	0.830	0.830	0.790	0.810	0.504	27,000

← NewerPage 12 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.