Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.020	1.060	1.000	1.060	0.659	2,425,000
2023-01-30	1.000	1.060	0.980	1.020	0.634	1,677,500
2023-01-27	0.970	0.990	0.960	0.990	0.615	497,500
2023-01-26	0.980	0.980	0.950	0.980	0.609	539,500
2023-01-20	0.950	0.990	0.950	0.980	0.609	311,000
2023-01-19	0.930	0.980	0.920	0.980	0.609	204,500
2023-01-18	0.950	0.960	0.930	0.960	0.597	310,500
2023-01-17	0.950	0.950	0.920	0.950	0.591	73,000
2023-01-16	0.960	0.960	0.900	0.950	0.591	154,500
2023-01-13	0.950	0.950	0.950	0.950	0.591	36,000
2023-01-12	0.910	0.960	0.910	0.960	0.597	418,500
2023-01-11	0.920	0.930	0.910	0.930	0.578	274,000
2023-01-10	0.920	0.930	0.910	0.930	0.578	87,000
2023-01-09	0.910	0.920	0.900	0.920	0.572	307,000
2023-01-06	0.900	0.930	0.900	0.910	0.566	60,000
2023-01-05	0.910	0.930	0.880	0.930	0.578	194,000
2023-01-04	0.900	0.910	0.870	0.910	0.566	241,500
2023-01-03	0.900	0.900	0.860	0.900	0.560	258,000
2022-12-30	0.890	0.900	0.870	0.900	0.560	31,500
2022-12-29	0.880	0.890	0.860	0.880	0.547	166,500
2022-12-28	0.890	0.910	0.890	0.900	0.560	491,000
2022-12-23	0.930	0.930	0.890	0.910	0.566	193,000
2022-12-22	0.900	0.930	0.890	0.930	0.578	279,000
2022-12-21	0.850	0.940	0.850	0.930	0.578	1,065,500
2022-12-20	0.850	0.880	0.820	0.850	0.528	439,500
2022-12-19	0.840	0.880	0.840	0.860	0.535	407,500
2022-12-16	0.830	0.890	0.830	0.880	0.547	225,500
2022-12-15	0.870	0.890	0.860	0.890	0.553	424,500
2022-12-14	0.880	0.900	0.870	0.900	0.560	627,500
2022-12-13	0.880	0.880	0.870	0.880	0.547	121,500
2022-12-12	0.870	0.890	0.860	0.880	0.547	350,000
2022-12-09	0.880	0.900	0.870	0.890	0.553	584,000
2022-12-08	0.880	0.900	0.870	0.900	0.560	521,500
2022-12-07	0.810	0.900	0.810	0.880	0.547	3,625,000
2022-12-06	0.760	0.840	0.740	0.830	0.516	2,004,500
2022-12-05	0.760	0.780	0.720	0.760	0.472	1,366,000
2022-12-02	0.720	0.750	0.720	0.740	0.460	55,500
2022-12-01	0.730	0.750	0.710	0.750	0.466	376,500
2022-11-30	0.710	0.730	0.680	0.730	0.454	284,000
2022-11-29	0.700	0.710	0.690	0.710	0.441	409,000
2022-11-28	0.690	0.710	0.680	0.700	0.435	359,500
2022-11-25	0.690	0.710	0.670	0.710	0.441	117,500
2022-11-24	0.710	0.720	0.680	0.700	0.435	405,500
2022-11-23	0.700	0.720	0.690	0.710	0.441	20,000
2022-11-22	0.720	0.730	0.680	0.710	0.441	430,500
2022-11-21	0.710	0.710	0.680	0.710	0.441	214,000
2022-11-18	0.710	0.710	0.670	0.700	0.435	312,500
2022-11-17	0.680	0.710	0.660	0.710	0.441	235,500
2022-11-16	0.710	0.730	0.680	0.710	0.441	574,000
2022-11-15	0.660	0.710	0.650	0.710	0.441	553,000
2022-11-14	0.670	0.700	0.630	0.680	0.423	566,500
2022-11-11	0.620	0.650	0.590	0.650	0.404	968,500
2022-11-10	0.600	0.610	0.590	0.600	0.373	296,500
2022-11-09	0.630	0.630	0.590	0.610	0.379	257,000
2022-11-07	0.630	0.640	0.600	0.630	0.392	116,500
2022-11-04	0.590	0.630	0.570	0.610	0.379	715,500
2022-11-03	0.560	0.580	0.560	0.580	0.361	73,000
2022-11-02	0.560	0.570	0.550	0.570	0.354	138,000
2022-11-01	0.540	0.560	0.520	0.560	0.348	375,500
2022-10-31	0.570	0.570	0.530	0.560	0.348	327,500

← NewerPage 16 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.