Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.760	0.780	0.750	0.770	0.479	384,000
2022-07-26	0.770	0.780	0.750	0.780	0.485	183,000
2022-07-25	0.750	0.770	0.740	0.760	0.472	186,500
2022-07-22	0.770	0.770	0.740	0.760	0.472	357,500
2022-07-21	0.750	0.780	0.740	0.770	0.479	158,500
2022-07-20	0.760	0.770	0.760	0.770	0.479	70,000
2022-07-19	0.760	0.770	0.760	0.770	0.479	171,500
2022-07-18	0.760	0.770	0.760	0.770	0.479	4,000
2022-07-15	0.760	0.770	0.740	0.760	0.472	476,500
2022-07-14	0.760	0.770	0.750	0.770	0.479	54,500
2022-07-13	0.770	0.770	0.750	0.770	0.479	492,500
2022-07-12	0.780	0.790	0.780	0.780	0.485	698,000
2022-07-11	0.810	0.810	0.780	0.800	0.497	343,000
2022-07-08	0.790	0.800	0.790	0.800	0.497	36,000
2022-07-07	0.800	0.800	0.780	0.800	0.497	199,500
2022-07-06	0.810	0.810	0.790	0.810	0.504	520,500
2022-07-05	0.800	0.820	0.790	0.820	0.510	212,500
2022-07-04	0.810	0.810	0.790	0.800	0.497	78,500
2022-06-30	0.810	0.820	0.800	0.810	0.504	682,500
2022-06-29	0.800	0.830	0.800	0.820	0.510	296,500
2022-06-28	0.810	0.820	0.800	0.800	0.497	212,500
2022-06-27	0.800	0.820	0.800	0.810	0.504	119,000
2022-06-24	0.790	0.810	0.790	0.800	0.497	130,500
2022-06-23	0.810	0.810	0.770	0.800	0.497	110,500
2022-06-22	0.800	0.810	0.770	0.810	0.504	64,000
2022-06-21	0.810	0.810	0.780	0.810	0.504	1,029,020
2022-06-20	0.800	0.820	0.790	0.820	0.510	16,500
2022-06-17	0.800	0.820	0.790	0.790	0.491	385,000
2022-06-16	0.810	0.810	0.790	0.800	0.497	577,000
2022-06-15	0.810	0.830	0.800	0.810	0.504	811,000
2022-06-14	0.810	0.810	0.800	0.810	0.504	142,500
2022-06-13	0.820	0.830	0.820	0.830	0.516	4,500
2022-06-10	0.820	0.840	0.810	0.840	0.522	45,500
2022-06-09	0.830	0.840	0.830	0.840	0.522	165,000
2022-06-08	0.820	0.880	0.820	0.850	0.528	661,500
2022-06-07	0.800	0.820	0.800	0.820	0.510	168,000
2022-06-06	0.790	0.820	0.790	0.820	0.510	357,666
2022-06-02	0.800	0.820	0.800	0.820	0.510	47,500
2022-06-01	0.800	0.820	0.800	0.820	0.510	146,500
2022-05-31	0.800	0.820	0.800	0.820	0.510	74,500
2022-05-30	0.800	0.820	0.800	0.820	0.510	58,000
2022-05-27	0.790	0.810	0.780	0.810	0.504	45,500
2022-05-25	0.770	0.800	0.770	0.800	0.497	106,500
2022-05-24	0.780	0.790	0.780	0.790	0.491	127,000
2022-05-23	0.770	0.800	0.770	0.800	0.497	267,000
2022-05-20	0.760	0.790	0.760	0.790	0.491	231,500
2022-05-19	0.790	0.800	0.770	0.800	0.497	51,500
2022-05-18	0.800	0.800	0.800	0.800	0.497	20,000
2022-05-17	0.790	0.800	0.790	0.800	0.497	84,500
2022-05-16	0.770	0.810	0.760	0.800	0.497	73,000
2022-05-13	0.750	0.800	0.740	0.800	0.497	447,500
2022-05-12	0.810	0.810	0.750	0.760	0.472	258,000
2022-05-11	0.790	0.800	0.770	0.770	0.479	114,000
2022-05-10	0.790	0.790	0.750	0.790	0.491	103,000
2022-05-06	0.770	0.810	0.760	0.800	0.497	155,000
2022-05-05	0.820	0.820	0.760	0.810	0.504	113,000
2022-05-04	0.800	0.820	0.790	0.800	0.497	42,000
2022-05-03	0.780	0.800	0.770	0.790	0.491	100,000
2022-04-29	0.760	0.780	0.740	0.780	0.485	224,500
2022-04-28	0.760	0.780	0.760	0.770	0.479	23,000

← NewerPage 18 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.