Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.600	0.600	0.580	0.600	0.600	308,500
2026-07-23	0.600	0.600	0.600	0.600	0.600	0
2026-07-22	0.600	0.600	0.580	0.600	0.600	139,000
2026-07-21	0.580	0.600	0.580	0.600	0.600	192,500
2026-07-20	0.580	0.600	0.580	0.600	0.600	108,000
2026-07-17	0.590	0.600	0.580	0.600	0.600	146,500
2026-07-16	0.590	0.600	0.580	0.600	0.600	46,000
2026-07-15	0.590	0.600	0.580	0.600	0.600	46,000
2026-07-14	0.590	0.600	0.580	0.600	0.600	129,500
2026-07-13	0.590	0.600	0.580	0.600	0.600	376,500
2026-07-10	0.600	0.610	0.590	0.610	0.610	147,500
2026-07-09	0.580	0.600	0.580	0.600	0.600	96,500
2026-07-08	0.600	0.600	0.600	0.600	0.600	0
2026-07-07	0.600	0.600	0.580	0.600	0.600	100,500
2026-07-06	0.590	0.600	0.590	0.600	0.600	346,500
2026-07-03	0.570	0.590	0.560	0.590	0.590	257,500
2026-07-02	0.570	0.590	0.570	0.590	0.590	63,027
2026-06-30	0.590	0.590	0.560	0.590	0.590	177,500
2026-06-29	0.590	0.600	0.580	0.590	0.590	140,000
2026-06-26	0.570	0.580	0.560	0.580	0.580	388,000
2026-06-25	0.580	0.600	0.570	0.600	0.600	84,000
2026-06-24	0.570	0.600	0.560	0.600	0.600	254,000
2026-06-23	0.580	0.590	0.560	0.580	0.580	1,335,500
2026-06-22	0.600	0.610	0.550	0.600	0.600	829,000
2026-06-18	0.620	0.620	0.610	0.610	0.610	374,500
2026-06-17	0.630	0.630	0.620	0.620	0.620	774,000
2026-06-16	0.630	0.630	0.620	0.630	0.630	773,000
2026-06-15	0.630	0.630	0.620	0.620	0.620	890,500
2026-06-12	0.650	0.650	0.630	0.640	0.640	370,500
2026-06-11	0.630	0.650	0.620	0.650	0.650	565,500
2026-06-10	0.630	0.640	0.620	0.640	0.640	733,500
2026-06-09	0.620	0.640	0.620	0.640	0.640	856,000
2026-06-08	0.640	0.640	0.620	0.630	0.630	351,000
2026-06-05	0.640	0.640	0.630	0.630	0.630	272,500
2026-06-04	0.630	0.650	0.620	0.640	0.640	157,000
2026-06-03	0.630	0.650	0.620	0.650	0.650	132,000
2026-06-02	0.630	0.640	0.620	0.640	0.640	427,000
2026-06-01	0.630	0.630	0.620	0.630	0.630	661,500
2026-05-29	0.630	0.630	0.620	0.630	0.630	256,500
2026-05-28	0.620	0.640	0.610	0.640	0.640	493,500
2026-05-27	0.630	0.630	0.610	0.630	0.630	391,000
2026-05-26	0.630	0.630	0.620	0.620	0.620	972,500
2026-05-22	0.630	0.640	0.630	0.640	0.640	250,000
2026-05-21	0.630	0.630	0.630	0.630	0.630	781,000
2026-05-20	0.630	0.640	0.630	0.640	0.640	128,000
2026-05-19	0.630	0.650	0.630	0.650	0.650	407,500
2026-05-18	0.650	0.650	0.650	0.650	0.650	17,000
2026-05-15	0.640	0.650	0.630	0.650	0.650	154,000
2026-05-14	0.640	0.650	0.640	0.650	0.650	251,500
2026-05-13	0.650	0.670	0.640	0.650	0.650	1,401,500
2026-05-12	0.660	0.660	0.650	0.660	0.660	133,000
2026-05-11	0.650	0.650	0.650	0.650	0.650	118,000
2026-05-08	0.660	0.660	0.640	0.650	0.650	62,000
2026-05-07	0.650	0.660	0.650	0.660	0.660	382,500
2026-05-06	0.640	0.650	0.640	0.650	0.650	119,500
2026-05-05	0.640	0.650	0.640	0.650	0.650	726,000
2026-05-04	0.640	0.640	0.630	0.640	0.640	536,000
2026-04-30	0.640	0.640	0.630	0.640	0.640	600,500
2026-04-29	0.640	0.650	0.630	0.640	0.640	2,923,500
2026-04-28	0.640	0.640	0.630	0.640	0.640	36,500

← NewerPage 2 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.