Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.650	0.650	0.630	0.640	0.640	202,000
2026-04-24	0.640	0.650	0.630	0.650	0.650	249,000
2026-04-23	0.640	0.650	0.640	0.640	0.640	1,020,500
2026-04-22	0.640	0.640	0.640	0.640	0.640	74,000
2026-04-21	0.640	0.660	0.640	0.660	0.660	423,500
2026-04-20	0.640	0.640	0.640	0.640	0.640	165,000
2026-04-17	0.640	0.640	0.630	0.640	0.640	26,000
2026-04-16	0.650	0.650	0.640	0.650	0.650	162,500
2026-04-15	0.640	0.660	0.640	0.650	0.650	94,500
2026-04-14	0.640	0.660	0.630	0.660	0.660	219,000
2026-04-13	0.640	0.640	0.640	0.640	0.640	235,500
2026-04-10	0.630	0.650	0.630	0.650	0.650	370,500
2026-04-09	0.630	0.630	0.610	0.630	0.630	226,000
2026-04-08	0.650	0.660	0.640	0.640	0.640	501,500
2026-04-02	0.660	0.660	0.650	0.650	0.650	78,000
2026-04-01	0.640	0.670	0.640	0.670	0.670	929,000
2026-03-31	0.630	0.640	0.610	0.640	0.640	1,033,000
2026-03-30	0.650	0.650	0.620	0.640	0.640	767,500
2026-03-27	0.660	0.660	0.650	0.660	0.660	352,500
2026-03-26	0.650	0.670	0.640	0.670	0.670	248,000
2026-03-25	0.660	0.670	0.650	0.670	0.670	618,500
2026-03-24	0.650	0.660	0.620	0.660	0.660	3,345,000
2026-03-23	0.660	0.680	0.650	0.680	0.680	1,802,500
2026-03-20	0.660	0.680	0.660	0.680	0.680	817,500
2026-03-19	0.680	0.680	0.660	0.680	0.680	9,500
2026-03-18	0.660	0.680	0.660	0.680	0.680	509,000
2026-03-17	0.660	0.680	0.660	0.680	0.680	527,500
2026-03-16	0.680	0.680	0.670	0.680	0.680	1,693,000
2026-03-13	0.690	0.690	0.680	0.690	0.690	516,000
2026-03-12	0.680	0.690	0.680	0.690	0.690	769,000
2026-03-11	0.680	0.690	0.670	0.690	0.690	1,193,000
2026-03-10	0.680	0.680	0.670	0.680	0.680	445,500
2026-03-09	0.650	0.670	0.640	0.670	0.670	881,500
2026-03-06	0.670	0.680	0.650	0.660	0.660	3,315,500
2026-03-05	0.700	0.700	0.670	0.670	0.670	3,799,500
2026-03-04	0.700	0.700	0.680	0.700	0.700	2,246,500
2026-03-03	0.710	0.710	0.700	0.710	0.710	2,046,500
2026-03-02	0.720	0.730	0.710	0.720	0.720	1,684,500
2026-02-27	0.720	0.730	0.710	0.730	0.730	865,104
2026-02-26	0.730	0.730	0.710	0.720	0.720	1,560,000
2026-02-25	0.710	0.730	0.700	0.730	0.730	1,953,500
2026-02-24	0.700	0.710	0.690	0.710	0.710	832,000
2026-02-23	0.720	0.720	0.690	0.700	0.700	2,038,000
2026-02-20	0.700	0.720	0.690	0.720	0.720	758,000
2026-02-16	0.710	0.710	0.700	0.700	0.700	30,000
2026-02-13	0.700	0.710	0.690	0.710	0.710	860,500
2026-02-12	0.700	0.710	0.680	0.710	0.710	2,363,000
2026-02-11	0.690	0.700	0.680	0.690	0.690	1,076,000
2026-02-10	0.690	0.700	0.680	0.690	0.690	871,500
2026-02-09	0.700	0.700	0.690	0.690	0.690	1,804,500
2026-02-06	0.700	0.700	0.680	0.700	0.700	953,500
2026-02-05	0.740	0.740	0.700	0.700	0.700	1,894,500
2026-02-04	0.670	0.750	0.670	0.740	0.740	7,734,500
2026-02-03	1.060	1.130	1.060	1.110	0.690	13,263,500
2026-02-02	1.060	1.070	1.050	1.060	0.659	4,134,000
2026-01-30	1.040	1.070	1.040	1.060	0.659	6,231,000
2026-01-29	1.050	1.050	1.040	1.050	0.653	2,368,500
2026-01-28	1.050	1.050	1.040	1.050	0.653	3,378,000
2026-01-27	1.060	1.060	1.040	1.050	0.653	2,922,500
2026-01-26	1.080	1.080	1.030	1.060	0.659	6,110,000

← NewerPage 3 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.