Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.040	1.070	1.030	1.070	0.665	6,644,500
2026-01-22	1.060	1.080	1.020	1.040	0.647	23,251,500
2026-01-21	1.010	1.010	0.960	0.990	0.615	2,603,500
2026-01-20	1.000	1.020	0.970	1.010	0.628	4,801,000
2026-01-19	0.930	0.990	0.920	0.990	0.615	9,331,500
2026-01-16	0.950	0.950	0.910	0.920	0.572	1,705,500
2026-01-15	0.930	0.950	0.920	0.940	0.584	1,847,000
2026-01-14	0.930	0.950	0.890	0.930	0.578	5,821,500
2026-01-13	0.930	0.970	0.910	0.920	0.572	6,590,000
2026-01-12	0.770	0.950	0.770	0.920	0.572	45,840,898
2026-01-09	0.670	0.680	0.670	0.670	0.417	326,000
2026-01-08	0.670	0.670	0.660	0.670	0.417	288,500
2026-01-07	0.680	0.680	0.670	0.680	0.423	262,500
2026-01-06	0.650	0.680	0.650	0.680	0.423	1,054,500
2026-01-05	0.640	0.650	0.640	0.650	0.404	367,500
2026-01-02	0.640	0.650	0.630	0.650	0.404	1,113,500
2025-12-31	0.640	0.650	0.630	0.650	0.404	509,500
2025-12-30	0.640	0.650	0.640	0.650	0.404	81,527
2025-12-29	0.640	0.650	0.640	0.650	0.404	312,500
2025-12-24	0.640	0.650	0.640	0.650	0.404	53,000
2025-12-23	0.640	0.650	0.640	0.650	0.404	83,500
2025-12-22	0.640	0.650	0.640	0.650	0.404	88,500
2025-12-19	0.640	0.650	0.640	0.650	0.404	100,000
2025-12-18	0.650	0.650	0.640	0.650	0.404	1,093,500
2025-12-17	0.650	0.650	0.630	0.650	0.404	211,500
2025-12-16	0.650	0.650	0.640	0.650	0.404	714,500
2025-12-15	0.650	0.650	0.650	0.650	0.404	520,000
2025-12-12	0.650	0.650	0.650	0.650	0.404	228,000
2025-12-11	0.650	0.660	0.640	0.660	0.410	1,280,000
2025-12-10	0.650	0.660	0.650	0.650	0.404	1,397,500
2025-12-09	0.650	0.660	0.650	0.660	0.410	608,000
2025-12-08	0.660	0.660	0.650	0.660	0.410	401,000
2025-12-05	0.660	0.660	0.660	0.660	0.410	203,500
2025-12-04	0.650	0.660	0.650	0.660	0.410	180,000
2025-12-03	0.660	0.660	0.660	0.660	0.410	302,000
2025-12-02	0.650	0.660	0.650	0.660	0.410	323,500
2025-12-01	0.660	0.660	0.660	0.660	0.410	10,500
2025-11-28	0.660	0.670	0.660	0.670	0.417	55,000
2025-11-27	0.660	0.670	0.660	0.670	0.417	104,000
2025-11-26	0.660	0.660	0.650	0.660	0.410	787,500
2025-11-25	0.660	0.660	0.650	0.660	0.410	202,000
2025-11-24	0.660	0.660	0.660	0.660	0.410	43,000
2025-11-21	0.660	0.660	0.650	0.660	0.410	568,500
2025-11-20	0.660	0.670	0.660	0.660	0.410	238,500
2025-11-19	0.670	0.670	0.660	0.660	0.410	1,161,000
2025-11-18	0.660	0.670	0.660	0.670	0.417	154,000
2025-11-17	0.660	0.670	0.660	0.670	0.417	70,000
2025-11-14	0.670	0.670	0.660	0.670	0.417	450,500
2025-11-13	0.670	0.670	0.660	0.670	0.417	649,000
2025-11-12	0.670	0.670	0.670	0.670	0.417	497,000
2025-11-11	0.670	0.670	0.660	0.670	0.417	402,000
2025-11-10	0.670	0.670	0.660	0.670	0.417	200,000
2025-11-07	0.670	0.670	0.660	0.670	0.417	150,500
2025-11-06	0.670	0.670	0.660	0.670	0.417	3,000
2025-11-05	0.670	0.670	0.660	0.670	0.417	108,500
2025-11-04	0.670	0.670	0.660	0.660	0.410	469,000
2025-11-03	0.680	0.680	0.660	0.670	0.417	806,500
2025-10-31	0.670	0.680	0.660	0.680	0.423	351,500
2025-10-30	0.670	0.670	0.660	0.670	0.417	1,030,000
2025-10-28	0.670	0.670	0.660	0.670	0.417	240,000

← NewerPage 4 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.