Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.100	1.110	1.050	1.060	0.659	718,000
2023-07-31	1.100	1.120	1.080	1.090	0.678	679,500
2023-07-28	1.090	1.090	1.050	1.080	0.671	395,500
2023-07-27	1.050	1.080	1.040	1.060	0.659	681,000
2023-07-26	1.060	1.080	1.020	1.050	0.653	1,373,000
2023-07-25	1.010	1.030	0.990	1.020	0.634	399,500
2023-07-24	1.010	1.020	0.970	1.000	0.622	916,000
2023-07-21	1.010	1.030	0.990	1.030	0.640	310,000
2023-07-20	1.020	1.040	0.990	1.010	0.628	111,500
2023-07-19	1.020	1.030	0.980	1.020	0.634	313,500
2023-07-18	1.050	1.050	0.990	1.020	0.634	743,000
2023-07-14	1.010	1.030	1.000	1.020	0.634	75,500
2023-07-13	0.990	1.000	0.960	1.000	0.622	419,500
2023-07-12	1.020	1.030	0.950	0.980	0.609	1,090,500
2023-07-11	1.040	1.040	0.990	1.000	0.622	412,000
2023-07-10	1.060	1.060	1.000	1.040	0.647	814,500
2023-07-07	1.060	1.060	1.020	1.060	0.659	133,500
2023-07-06	1.050	1.050	1.020	1.050	0.653	167,500
2023-07-05	1.050	1.050	1.020	1.050	0.653	420,500
2023-07-04	1.060	1.060	1.030	1.050	0.653	80,000
2023-07-03	1.060	1.070	1.040	1.050	0.653	143,000
2023-06-30	1.050	1.070	1.030	1.070	0.665	388,500
2023-06-29	1.070	1.080	1.040	1.070	0.665	175,000
2023-06-28	1.080	1.080	1.040	1.060	0.659	45,500
2023-06-27	1.060	1.060	1.030	1.050	0.653	1,409,500
2023-06-26	1.040	1.060	1.030	1.050	0.653	175,500
2023-06-23	1.050	1.080	1.040	1.040	0.647	161,000
2023-06-21	1.080	1.120	1.070	1.100	0.684	78,000
2023-06-20	1.130	1.140	1.080	1.130	0.702	42,500
2023-06-16	1.080	1.120	1.080	1.120	0.696	271,500
2023-06-15	1.080	1.110	1.080	1.110	0.690	17,500
2023-06-14	1.110	1.120	1.060	1.110	0.690	444,500
2023-06-13	1.060	1.130	1.040	1.060	0.659	913,500
2023-06-12	1.080	1.080	1.040	1.050	0.653	189,000
2023-06-09	1.070	1.080	1.040	1.040	0.647	172,500
2023-06-08	1.070	1.070	1.020	1.060	0.659	203,000
2023-06-07	1.070	1.070	1.020	1.050	0.653	118,000
2023-06-06	1.030	1.040	0.990	1.040	0.647	193,500
2023-06-05	1.000	1.030	0.990	1.020	0.634	220,500
2023-06-02	1.010	1.010	0.940	1.000	0.622	508,000
2023-06-01	0.990	1.000	0.960	0.980	0.609	203,000
2023-05-31	1.010	1.030	0.980	1.000	0.622	1,389,000
2023-05-30	1.070	1.070	1.000	1.040	0.647	597,500
2023-05-29	1.070	1.070	1.030	1.040	0.647	241,000
2023-05-25	1.090	1.090	1.030	1.070	0.665	196,000
2023-05-24	1.060	1.080	1.050	1.070	0.665	72,500
2023-05-23	1.060	1.070	1.010	1.060	0.659	149,500
2023-05-22	1.060	1.060	1.020	1.050	0.653	88,500
2023-05-19	1.110	1.110	1.020	1.050	0.653	1,545,500
2023-05-18	1.130	1.130	1.110	1.110	0.690	239,000
2023-05-17	1.140	1.140	1.110	1.120	0.696	368,000
2023-05-16	1.150	1.150	1.120	1.150	0.715	104,000
2023-05-15	1.120	1.150	1.120	1.150	0.715	563,500
2023-05-12	1.100	1.130	1.100	1.120	0.696	363,000
2023-05-11	1.140	1.140	1.090	1.120	0.696	421,000
2023-05-10	1.120	1.120	1.120	1.120	0.696	3,000
2023-05-09	1.130	1.140	1.110	1.140	0.709	179,000
2023-05-08	1.130	1.130	1.110	1.130	0.702	164,500
2023-05-04	1.130	1.170	1.130	1.150	0.715	296,500
2023-05-03	1.120	1.150	1.110	1.140	0.709	854,000

← NewerPage 14 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.