Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.650	0.650	0.620	0.630	0.392	202,500
2025-05-06	0.620	0.650	0.620	0.630	0.392	164,000
2025-05-02	0.650	0.650	0.630	0.630	0.392	83,000
2025-04-30	0.630	0.650	0.610	0.650	0.404	529,000
2025-04-29	0.600	0.620	0.600	0.620	0.385	80,000
2025-04-28	0.610	0.610	0.590	0.600	0.373	112,500
2025-04-25	0.610	0.610	0.590	0.600	0.373	1,197,000
2025-04-24	0.620	0.620	0.590	0.590	0.367	1,063,000
2025-04-23	0.620	0.630	0.610	0.610	0.379	308,000
2025-04-22	0.610	0.620	0.600	0.620	0.385	833,000
2025-04-17	0.610	0.620	0.610	0.610	0.379	498,000
2025-04-16	0.610	0.620	0.600	0.620	0.385	184,500
2025-04-15	0.620	0.630	0.620	0.620	0.385	92,500
2025-04-14	0.630	0.630	0.610	0.630	0.392	275,500
2025-04-11	0.580	0.630	0.580	0.630	0.392	851,000
2025-04-10	0.640	0.640	0.580	0.600	0.373	1,957,500
2025-04-09	0.570	0.600	0.570	0.600	0.373	740,500
2025-04-08	0.650	0.650	0.580	0.600	0.373	1,003,000
2025-04-07	0.650	0.650	0.590	0.600	0.373	3,542,000
2025-04-03	0.690	0.700	0.670	0.670	0.417	1,818,500
2025-04-02	0.710	0.720	0.700	0.700	0.435	484,500
2025-04-01	0.710	0.730	0.710	0.710	0.441	508,000
2025-03-31	0.730	0.730	0.710	0.710	0.441	692,500
2025-03-28	0.740	0.740	0.720	0.730	0.454	78,500
2025-03-27	0.740	0.740	0.720	0.730	0.454	532,500
2025-03-26	0.730	0.740	0.720	0.740	0.460	408,500
2025-03-25	0.730	0.740	0.720	0.720	0.448	166,500
2025-03-24	0.740	0.740	0.730	0.740	0.460	137,000
2025-03-21	0.740	0.740	0.730	0.740	0.460	545,000
2025-03-20	0.740	0.740	0.740	0.740	0.460	373,500
2025-03-19	0.740	0.750	0.740	0.750	0.466	339,000
2025-03-18	0.740	0.760	0.740	0.760	0.472	1,052,000
2025-03-17	0.760	0.770	0.740	0.740	0.460	1,867,500
2025-03-14	0.730	0.760	0.730	0.750	0.466	1,030,000
2025-03-13	0.760	0.760	0.740	0.740	0.460	579,500
2025-03-12	0.760	0.770	0.750	0.750	0.466	1,013,000
2025-03-11	0.760	0.770	0.750	0.760	0.472	241,500
2025-03-10	0.760	0.770	0.740	0.770	0.479	1,061,000
2025-03-07	0.780	0.780	0.750	0.760	0.472	2,423,000
2025-03-06	0.770	0.780	0.760	0.780	0.485	1,687,500
2025-03-05	0.780	0.780	0.760	0.780	0.485	1,157,500
2025-03-04	0.770	0.780	0.750	0.780	0.485	1,167,500
2025-03-03	0.750	0.770	0.730	0.770	0.479	887,500
2025-02-28	0.760	0.760	0.740	0.750	0.466	1,438,500
2025-02-27	0.760	0.760	0.740	0.760	0.472	1,208,000
2025-02-26	0.730	0.760	0.730	0.760	0.472	4,835,000
2025-02-25	0.720	0.740	0.720	0.730	0.454	830,000
2025-02-24	0.730	0.750	0.720	0.730	0.454	6,313,000
2025-02-21	0.740	0.770	0.730	0.750	0.466	16,241,000
2025-02-20	0.820	0.830	0.790	0.800	0.497	6,201,500
2025-02-19	0.820	0.830	0.810	0.820	0.510	3,252,500
2025-02-18	0.820	0.820	0.800	0.810	0.504	4,030,500
2025-02-17	0.830	0.830	0.810	0.820	0.510	5,136,500
2025-02-14	0.830	0.840	0.830	0.830	0.516	3,095,500
2025-02-13	0.830	0.840	0.830	0.830	0.516	5,619,000
2025-02-12	0.830	0.840	0.830	0.830	0.516	3,557,500
2025-02-11	0.840	0.850	0.840	0.840	0.522	3,477,000
2025-02-10	0.840	0.850	0.830	0.840	0.522	3,798,500
2025-02-07	0.850	0.850	0.840	0.840	0.522	2,534,500
2025-02-06	0.850	0.860	0.850	0.850	0.528	2,873,500

← NewerPage 7 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.