Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.590	0.590	0.550	0.580	0.361	735,500
2022-10-27	0.600	0.620	0.590	0.600	0.373	341,000
2022-10-26	0.590	0.600	0.560	0.580	0.361	116,500
2022-10-25	0.560	0.590	0.550	0.570	0.354	420,500
2022-10-24	0.630	0.630	0.540	0.570	0.354	5,238,000
2022-10-21	0.690	0.690	0.640	0.670	0.417	81,500
2022-10-20	0.660	0.680	0.630	0.670	0.417	95,500
2022-10-19	0.670	0.680	0.650	0.680	0.423	235,000
2022-10-18	0.680	0.690	0.670	0.670	0.417	122,000
2022-10-14	0.650	0.680	0.650	0.680	0.423	395,500
2022-10-13	0.660	0.660	0.640	0.660	0.410	71,500
2022-10-12	0.670	0.680	0.640	0.670	0.417	136,500
2022-10-11	0.670	0.680	0.660	0.670	0.417	161,500
2022-10-10	0.700	0.700	0.670	0.690	0.429	682,500
2022-10-07	0.700	0.730	0.700	0.730	0.454	5,000
2022-10-06	0.720	0.740	0.720	0.740	0.460	14,500
2022-10-05	0.690	0.740	0.690	0.740	0.460	217,000
2022-10-03	0.710	0.730	0.690	0.710	0.441	409,500
2022-09-30	0.710	0.730	0.700	0.730	0.454	225,500
2022-09-29	0.730	0.760	0.710	0.740	0.460	328,000
2022-09-28	0.730	0.760	0.730	0.760	0.472	53,000
2022-09-27	0.760	0.780	0.730	0.780	0.485	121,000
2022-09-26	0.760	0.780	0.730	0.760	0.472	203,500
2022-09-23	0.750	0.790	0.750	0.780	0.485	24,500
2022-09-22	0.750	0.770	0.740	0.770	0.479	125,000
2022-09-21	0.780	0.780	0.780	0.780	0.485	200,000
2022-09-20	0.760	0.770	0.750	0.770	0.479	139,000
2022-09-19	0.780	0.780	0.760	0.780	0.485	130,000
2022-09-15	0.780	0.800	0.780	0.800	0.497	55,500
2022-09-14	0.770	0.790	0.760	0.790	0.491	58,000
2022-09-13	0.810	0.820	0.790	0.800	0.497	41,500
2022-09-09	0.810	0.810	0.770	0.790	0.491	185,500
2022-09-08	0.780	0.800	0.760	0.800	0.497	74,000
2022-09-07	0.760	0.780	0.750	0.780	0.485	220,500
2022-09-06	0.770	0.790	0.750	0.790	0.491	520,500
2022-09-05	0.780	0.800	0.760	0.790	0.491	547,000
2022-09-02	0.820	0.890	0.790	0.810	0.504	305,000
2022-09-01	0.830	0.830	0.810	0.830	0.516	164,000
2022-08-31	0.840	0.860	0.810	0.860	0.535	63,000
2022-08-29	0.840	0.860	0.830	0.860	0.535	78,500
2022-08-26	0.870	0.870	0.840	0.860	0.535	102,000
2022-08-25	0.870	0.880	0.840	0.870	0.541	121,020
2022-08-23	0.860	0.870	0.850	0.870	0.541	71,000
2022-08-22	0.850	0.900	0.830	0.880	0.547	263,000
2022-08-19	0.850	0.880	0.840	0.880	0.547	363,500
2022-08-18	0.850	0.870	0.840	0.860	0.535	113,000
2022-08-17	0.860	0.870	0.840	0.850	0.528	228,500
2022-08-16	0.830	0.860	0.820	0.850	0.528	192,000
2022-08-15	0.830	0.870	0.820	0.860	0.535	132,000
2022-08-12	0.840	0.850	0.820	0.840	0.522	294,500
2022-08-11	0.840	0.870	0.830	0.850	0.528	245,000
2022-08-10	0.870	0.880	0.830	0.870	0.541	564,500
2022-08-09	0.870	0.920	0.850	0.900	0.560	545,000
2022-08-08	0.970	0.980	0.880	0.910	0.566	3,050,000
2022-08-05	0.790	0.980	0.770	0.910	0.566	4,598,500
2022-08-04	0.790	0.790	0.760	0.780	0.485	161,794
2022-08-03	0.770	0.770	0.740	0.770	0.479	82,000
2022-08-02	0.760	0.760	0.730	0.750	0.466	608,000
2022-07-29	0.780	0.790	0.760	0.790	0.491	126,500
2022-07-28	0.760	0.780	0.750	0.780	0.485	112,500

← NewerPage 17 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.