Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.830	0.830	0.790	0.810	0.504	48,000
2023-10-27	0.820	0.830	0.780	0.810	0.504	244,000
2023-10-26	0.810	0.830	0.790	0.820	0.510	164,500
2023-10-25	0.830	0.830	0.800	0.830	0.516	281,500
2023-10-24	0.830	0.840	0.810	0.830	0.516	601,500
2023-10-20	0.840	0.840	0.840	0.840	0.522	500
2023-10-19	0.830	0.840	0.810	0.840	0.522	147,000
2023-10-18	0.840	0.850	0.820	0.840	0.522	27,000
2023-10-17	0.830	0.850	0.830	0.850	0.528	555,000
2023-10-16	0.820	0.840	0.810	0.840	0.522	245,000
2023-10-13	0.840	0.850	0.830	0.850	0.528	563,000
2023-10-12	0.850	0.850	0.810	0.850	0.528	724,000
2023-10-11	0.870	0.870	0.840	0.850	0.528	425,000
2023-10-10	0.880	0.880	0.830	0.850	0.528	139,000
2023-10-09	0.820	0.860	0.820	0.860	0.535	566,500
2023-10-06	0.850	0.900	0.840	0.840	0.522	345,500
2023-10-05	0.830	0.850	0.830	0.850	0.528	593,000
2023-10-04	0.850	0.850	0.850	0.850	0.528	11,500
2023-10-03	0.870	0.880	0.820	0.850	0.528	796,000
2023-09-29	0.870	0.870	0.870	0.870	0.541	59,000
2023-09-28	0.850	0.880	0.840	0.850	0.528	519,000
2023-09-27	0.840	0.890	0.820	0.850	0.528	226,500
2023-09-26	0.920	0.920	0.820	0.840	0.522	497,000
2023-09-25	0.930	0.930	0.870	0.880	0.547	2,000
2023-09-22	0.890	0.900	0.850	0.900	0.560	31,000
2023-09-21	0.860	0.890	0.860	0.870	0.541	11,500
2023-09-20	0.900	0.900	0.850	0.880	0.547	9,000
2023-09-19	0.900	0.910	0.860	0.900	0.560	204,000
2023-09-18	0.890	0.920	0.840	0.900	0.560	149,500
2023-09-15	0.940	0.940	0.860	0.890	0.553	534,500
2023-09-14	0.900	0.900	0.850	0.890	0.553	138,000
2023-09-13	0.890	0.900	0.830	0.900	0.560	25,500
2023-09-12	0.890	0.900	0.860	0.860	0.535	257,000
2023-09-11	0.900	0.900	0.890	0.890	0.553	1,500
2023-09-07	0.890	0.910	0.890	0.890	0.553	87,500
2023-09-06	0.930	0.930	0.880	0.900	0.560	422,500
2023-09-05	0.930	0.960	0.880	0.890	0.553	346,500
2023-09-04	0.890	0.930	0.890	0.930	0.578	278,000
2023-08-31	0.880	0.900	0.860	0.880	0.547	131,000
2023-08-30	0.930	0.930	0.880	0.880	0.547	309,500
2023-08-29	0.920	0.930	0.880	0.890	0.553	269,000
2023-08-28	0.880	0.900	0.870	0.870	0.541	78,500
2023-08-25	0.880	0.890	0.860	0.870	0.541	65,000
2023-08-24	0.900	0.990	0.860	0.880	0.547	112,000
2023-08-23	0.880	0.900	0.850	0.860	0.535	61,500
2023-08-22	0.890	0.890	0.860	0.880	0.547	102,500
2023-08-21	0.890	0.900	0.870	0.890	0.553	174,500
2023-08-18	0.890	0.900	0.890	0.900	0.560	59,000
2023-08-17	0.890	0.910	0.890	0.900	0.560	334,500
2023-08-16	0.920	0.930	0.890	0.900	0.560	540,833
2023-08-15	0.920	0.940	0.910	0.930	0.578	355,000
2023-08-14	0.970	0.970	0.910	0.960	0.597	581,500
2023-08-11	0.970	0.980	0.950	0.980	0.609	315,000
2023-08-10	0.980	1.000	0.920	0.970	0.603	1,977,000
2023-08-09	1.000	1.010	0.990	1.010	0.628	107,500
2023-08-08	1.020	1.030	0.990	1.020	0.634	302,000
2023-08-07	1.080	1.090	1.010	1.020	0.634	368,000
2023-08-04	1.040	1.060	1.040	1.060	0.659	794,500
2023-08-03	1.110	1.130	1.040	1.050	0.653	2,248,000
2023-08-02	1.090	1.090	1.050	1.080	0.671	257,500

← NewerPage 13 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.