Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.740	0.770	0.740	0.750	0.466	289,500
2022-04-26	0.750	0.780	0.750	0.760	0.472	184,000
2022-04-25	0.790	0.790	0.750	0.750	0.466	1,257,500
2022-04-22	0.800	0.820	0.800	0.810	0.504	52,000
2022-04-21	0.800	0.820	0.780	0.810	0.504	316,500
2022-04-20	0.810	0.820	0.800	0.810	0.504	247,000
2022-04-19	0.830	0.830	0.800	0.810	0.504	395,000
2022-04-14	0.860	0.860	0.820	0.830	0.516	955,000
2022-04-13	0.840	0.850	0.820	0.840	0.522	99,000
2022-04-12	0.810	0.840	0.800	0.840	0.522	378,500
2022-04-11	0.830	0.850	0.810	0.830	0.516	232,000
2022-04-08	0.820	0.840	0.820	0.830	0.516	170,000
2022-04-07	0.840	0.840	0.840	0.840	0.522	10,500
2022-04-06	0.830	0.840	0.810	0.840	0.522	453,000
2022-04-04	0.830	0.860	0.830	0.830	0.516	290,500
2022-04-01	0.820	0.850	0.800	0.830	0.516	1,802,000
2022-03-31	0.850	0.860	0.820	0.840	0.522	570,500
2022-03-30	0.860	0.880	0.860	0.870	0.541	94,500
2022-03-29	0.840	0.860	0.840	0.860	0.535	478,500
2022-03-28	0.850	0.860	0.840	0.860	0.535	230,500
2022-03-25	0.850	0.870	0.840	0.860	0.535	275,500
2022-03-24	0.860	0.900	0.860	0.880	0.547	260,500
2022-03-23	0.870	0.930	0.870	0.890	0.553	553,500
2022-03-22	0.870	0.870	0.830	0.870	0.541	496,000
2022-03-21	0.900	0.900	0.830	0.850	0.528	713,500
2022-03-18	0.910	0.910	0.870	0.900	0.560	335,000
2022-03-17	0.850	0.950	0.840	0.910	0.566	2,419,500
2022-03-16	0.830	0.860	0.800	0.850	0.528	2,005,000
2022-03-15	0.870	0.900	0.790	0.850	0.528	2,577,500
2022-03-14	0.930	0.930	0.880	0.910	0.566	1,991,500
2022-03-11	0.980	0.990	0.930	0.950	0.591	503,500
2022-03-10	0.990	1.020	0.990	1.000	0.622	221,000
2022-03-09	0.960	1.000	0.920	0.970	0.603	1,087,500
2022-03-08	1.000	1.000	0.930	0.930	0.578	1,214,500
2022-03-07	1.010	1.030	1.000	1.020	0.634	980,500
2022-03-04	1.040	1.050	1.020	1.050	0.653	349,000
2022-03-03	1.060	1.060	1.030	1.060	0.659	521,500
2022-03-02	1.070	1.070	1.040	1.060	0.659	890,000
2022-03-01	1.070	1.100	1.070	1.080	0.671	285,000
2022-02-28	1.080	1.110	1.060	1.110	0.690	109,000
2022-02-25	1.090	1.100	1.080	1.100	0.684	211,000
2022-02-24	1.110	1.130	1.070	1.100	0.684	664,500
2022-02-23	1.120	1.130	1.110	1.110	0.690	618,000
2022-02-22	1.150	1.150	1.110	1.120	0.696	595,000
2022-02-21	1.170	1.170	1.140	1.160	0.721	338,000
2022-02-18	1.160	1.170	1.140	1.160	0.721	329,500
2022-02-17	1.160	1.180	1.140	1.160	0.721	1,613,000
2022-02-16	1.160	1.180	1.140	1.150	0.715	705,500
2022-02-15	1.150	1.200	1.120	1.150	0.715	2,511,000
2022-02-14	1.140	1.160	1.130	1.160	0.721	425,000
2022-02-11	1.160	1.170	1.140	1.160	0.721	238,500
2022-02-10	1.160	1.170	1.150	1.160	0.721	790,000
2022-02-09	1.190	1.190	1.150	1.170	0.727	275,500
2022-02-08	1.150	1.180	1.150	1.180	0.734	148,500
2022-02-07	1.170	1.180	1.160	1.170	0.727	150,500
2022-02-04	1.170	1.190	1.140	1.170	0.727	137,500
2022-01-31	1.140	1.160	1.140	1.160	0.721	84,000
2022-01-28	1.110	1.140	1.110	1.140	0.709	68,000
2022-01-27	1.120	1.130	1.110	1.130	0.702	246,500
2022-01-26	1.130	1.150	1.120	1.150	0.715	81,000

← NewerPage 19 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.