Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.690	0.700	0.690	0.700	0.435	327,000
2025-07-30	0.700	0.710	0.690	0.700	0.435	1,470,500
2025-07-29	0.700	0.710	0.700	0.710	0.441	126,500
2025-07-28	0.700	0.710	0.700	0.710	0.441	68,500
2025-07-25	0.720	0.720	0.710	0.710	0.441	562,000
2025-07-24	0.720	0.730	0.700	0.720	0.448	1,475,000
2025-07-23	0.720	0.730	0.710	0.730	0.454	83,500
2025-07-22	0.700	0.720	0.700	0.720	0.448	276,500
2025-07-21	0.710	0.720	0.700	0.710	0.441	441,500
2025-07-18	0.690	0.710	0.690	0.710	0.441	833,000
2025-07-17	0.690	0.690	0.680	0.680	0.423	144,000
2025-07-16	0.690	0.690	0.670	0.690	0.429	1,555,500
2025-07-15	0.700	0.710	0.690	0.710	0.441	398,000
2025-07-14	0.690	0.710	0.690	0.710	0.441	52,000
2025-07-11	0.710	0.710	0.680	0.710	0.441	486,500
2025-07-10	0.700	0.710	0.690	0.700	0.435	1,839,000
2025-07-09	0.700	0.700	0.680	0.700	0.435	356,500
2025-07-08	0.660	0.700	0.660	0.700	0.435	1,312,000
2025-07-07	0.670	0.670	0.660	0.660	0.410	487,500
2025-07-04	0.660	0.660	0.650	0.660	0.410	202,000
2025-07-03	0.660	0.670	0.650	0.660	0.410	598,000
2025-07-02	0.650	0.660	0.640	0.650	0.404	1,079,500
2025-06-30	0.650	0.660	0.640	0.650	0.404	484,500
2025-06-27	0.650	0.670	0.640	0.650	0.404	2,335,500
2025-06-26	0.640	0.650	0.640	0.650	0.404	287,000
2025-06-25	0.660	0.660	0.640	0.650	0.404	784,500
2025-06-24	0.640	0.650	0.640	0.650	0.404	451,500
2025-06-23	0.640	0.650	0.640	0.640	0.398	146,500
2025-06-20	0.650	0.650	0.650	0.650	0.404	53,500
2025-06-19	0.650	0.650	0.640	0.650	0.404	964,500
2025-06-18	0.660	0.660	0.650	0.650	0.404	791,000
2025-06-17	0.650	0.670	0.640	0.650	0.404	852,500
2025-06-16	0.650	0.650	0.640	0.650	0.404	423,000
2025-06-13	0.650	0.660	0.640	0.640	0.398	227,500
2025-06-12	0.650	0.660	0.640	0.650	0.404	444,500
2025-06-11	0.650	0.670	0.630	0.670	0.417	1,881,000
2025-06-10	0.640	0.650	0.640	0.650	0.404	84,500
2025-06-09	0.630	0.650	0.630	0.630	0.392	269,500
2025-06-06	0.640	0.650	0.630	0.640	0.398	235,000
2025-06-05	0.650	0.650	0.630	0.630	0.392	347,000
2025-06-04	0.640	0.650	0.630	0.640	0.398	194,000
2025-06-03	0.630	0.640	0.630	0.630	0.392	193,500
2025-06-02	0.640	0.650	0.630	0.630	0.392	560,000
2025-05-30	0.640	0.660	0.640	0.640	0.398	178,000
2025-05-29	0.660	0.660	0.640	0.660	0.410	777,000
2025-05-28	0.640	0.670	0.640	0.660	0.410	626,000
2025-05-27	0.640	0.650	0.630	0.640	0.398	106,500
2025-05-26	0.640	0.640	0.630	0.630	0.392	640,000
2025-05-23	0.660	0.660	0.640	0.650	0.404	1,066,500
2025-05-22	0.650	0.660	0.630	0.660	0.410	877,500
2025-05-21	0.650	0.670	0.650	0.670	0.417	275,500
2025-05-20	0.650	0.650	0.650	0.650	0.404	35,500
2025-05-19	0.660	0.670	0.650	0.670	0.417	154,500
2025-05-16	0.660	0.670	0.650	0.670	0.417	52,500
2025-05-15	0.680	0.680	0.650	0.670	0.417	193,000
2025-05-14	0.650	0.670	0.640	0.670	0.417	995,000
2025-05-13	0.620	0.660	0.610	0.660	0.410	784,500
2025-05-12	0.620	0.630	0.620	0.630	0.392	1,053,500
2025-05-09	0.630	0.630	0.600	0.620	0.385	1,072,500
2025-05-08	0.620	0.630	0.610	0.630	0.392	1,552,500

← NewerPage 6 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.