Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.150	1.150	1.110	1.150	0.715	45,500
2023-04-27	1.140	1.150	1.110	1.150	0.715	47,000
2023-04-26	1.130	1.140	1.110	1.140	0.709	84,000
2023-04-25	1.130	1.140	1.120	1.130	0.702	653,000
2023-04-24	1.130	1.150	1.110	1.140	0.709	615,000
2023-04-21	1.090	1.110	1.080	1.110	0.690	312,500
2023-04-20	1.140	1.140	1.090	1.130	0.702	447,500
2023-04-19	1.120	1.140	1.100	1.140	0.709	82,000
2023-04-18	1.110	1.120	1.100	1.120	0.696	247,000
2023-04-17	1.110	1.140	1.100	1.130	0.702	634,500
2023-04-14	1.160	1.160	1.160	1.160	0.721	500
2023-04-13	1.130	1.150	1.110	1.130	0.702	373,500
2023-04-12	1.150	1.160	1.130	1.160	0.721	14,500
2023-04-11	1.160	1.200	1.140	1.150	0.715	587,500
2023-04-06	1.190	1.200	1.150	1.170	0.727	207,000
2023-04-04	1.180	1.180	1.140	1.170	0.727	511,000
2023-04-03	1.200	1.200	1.170	1.180	0.734	184,500
2023-03-31	1.180	1.200	1.180	1.200	0.746	240,500
2023-03-30	1.200	1.220	1.170	1.200	0.746	747,000
2023-03-29	1.210	1.220	1.160	1.190	0.740	1,568,550
2023-03-28	1.200	1.210	1.170	1.190	0.740	1,924,550
2023-03-27	1.180	1.230	1.150	1.180	0.734	2,282,000
2023-03-24	1.200	1.200	1.200	1.200	0.746	6,000
2023-03-23	1.180	1.210	1.140	1.200	0.746	972,500
2023-03-22	1.160	1.180	1.130	1.180	0.734	195,000
2023-03-21	1.180	1.180	1.110	1.160	0.721	1,262,000
2023-03-20	1.170	1.200	1.150	1.170	0.727	1,665,000
2023-03-17	1.210	1.240	1.180	1.200	0.746	1,210,000
2023-03-16	1.180	1.250	1.170	1.210	0.752	2,525,000
2023-03-15	1.140	1.220	1.130	1.210	0.752	3,425,500
2023-03-14	1.120	1.150	1.090	1.140	0.709	1,778,000
2023-03-13	1.050	1.120	1.040	1.120	0.696	1,716,500
2023-03-10	1.050	1.100	1.040	1.100	0.684	899,500
2023-03-09	1.060	1.080	1.050	1.080	0.671	545,500
2023-03-08	1.040	1.090	1.030	1.060	0.659	341,500
2023-03-07	1.040	1.060	1.030	1.040	0.647	425,500
2023-03-06	1.040	1.060	1.030	1.060	0.659	273,500
2023-03-03	1.050	1.060	1.000	1.060	0.659	1,132,000
2023-03-02	1.040	1.070	1.040	1.040	0.647	284,000
2023-03-01	1.030	1.080	1.020	1.080	0.671	534,500
2023-02-28	1.040	1.050	1.000	1.030	0.640	2,078,000
2023-02-27	1.070	1.070	1.020	1.050	0.653	555,000
2023-02-24	1.120	1.130	1.070	1.070	0.665	2,653,500
2023-02-23	1.140	1.140	1.120	1.140	0.709	102,500
2023-02-22	1.120	1.160	1.120	1.140	0.709	251,500
2023-02-21	1.160	1.160	1.110	1.150	0.715	753,000
2023-02-20	1.110	1.180	1.100	1.160	0.721	848,000
2023-02-17	1.140	1.190	1.130	1.150	0.715	870,000
2023-02-16	1.160	1.210	1.110	1.130	0.702	1,418,000
2023-02-15	1.220	1.240	1.120	1.150	0.715	1,854,000
2023-02-14	1.250	1.250	1.210	1.240	0.771	1,171,000
2023-02-13	1.180	1.250	1.180	1.240	0.771	1,876,500
2023-02-10	1.250	1.250	1.200	1.230	0.765	1,228,000
2023-02-09	1.240	1.270	1.210	1.230	0.765	2,822,000
2023-02-08	1.230	1.280	1.210	1.260	0.783	3,586,000
2023-02-07	1.090	1.220	1.080	1.220	0.758	4,874,000
2023-02-06	1.080	1.090	1.070	1.090	0.678	671,000
2023-02-03	1.050	1.090	1.030	1.090	0.678	1,511,500
2023-02-02	1.140	1.160	1.070	1.090	0.678	8,477,500
2023-02-01	1.060	1.160	1.030	1.140	0.709	7,024,000

← NewerPage 15 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.