Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.860	0.860	0.850	0.850	0.528	4,019,500
2025-02-04	0.850	0.870	0.850	0.860	0.535	6,388,500
2025-02-03	0.850	0.860	0.840	0.850	0.528	5,444,000
2025-01-28	0.850	0.860	0.840	0.850	0.528	827,000
2025-01-27	0.850	0.860	0.840	0.860	0.535	2,809,500
2025-01-24	0.850	0.850	0.830	0.850	0.528	6,088,500
2025-01-23	0.850	0.860	0.840	0.850	0.528	7,036,500
2025-01-22	0.830	0.850	0.830	0.850	0.528	5,605,500
2025-01-21	0.850	0.850	0.820	0.840	0.522	3,027,500
2025-01-20	0.840	0.860	0.840	0.850	0.528	5,854,000
2025-01-17	0.830	0.860	0.810	0.840	0.522	38,261,000
2025-01-15	1.000	1.000	0.970	0.980	0.609	2,092,500
2025-01-14	0.980	1.010	0.980	1.000	0.622	1,351,500
2025-01-13	1.020	1.020	0.970	0.980	0.609	2,647,000
2025-01-10	1.040	1.040	1.000	1.020	0.634	1,115,000
2025-01-09	1.000	1.040	1.000	1.020	0.634	3,148,000
2025-01-08	1.000	1.010	0.980	0.990	0.615	876,000
2025-01-07	0.990	1.000	0.980	0.990	0.615	1,027,000
2025-01-06	1.000	1.000	0.980	0.980	0.609	1,044,000
2025-01-03	1.010	1.030	0.990	1.020	0.634	1,787,000
2025-01-02	1.020	1.040	1.010	1.020	0.634	2,385,500
2024-12-31	1.040	1.050	1.020	1.030	0.640	970,000
2024-12-30	1.040	1.050	1.010	1.030	0.640	630,500
2024-12-27	1.050	1.060	1.010	1.040	0.647	2,340,500
2024-12-24	1.070	1.070	1.050	1.050	0.653	256,000
2024-12-23	1.050	1.050	1.030	1.050	0.653	1,193,000
2024-12-20	1.040	1.100	1.040	1.050	0.653	2,485,000
2024-12-19	1.030	1.060	1.030	1.050	0.653	592,000
2024-12-18	1.050	1.080	1.050	1.060	0.659	1,261,500
2024-12-17	1.100	1.110	1.040	1.050	0.653	3,149,100
2024-12-16	0.990	1.160	0.990	1.110	0.690	12,630,500
2024-12-13	0.980	0.990	0.960	0.980	0.609	3,204,500
2024-12-12	0.990	1.000	0.980	0.990	0.615	4,085,000
2024-12-11	0.990	1.020	0.980	1.000	0.622	3,691,500
2024-12-10	0.960	1.050	0.960	0.990	0.615	12,057,000
2024-12-09	0.950	0.970	0.920	0.960	0.597	43,835,000
2024-12-02	0.750	0.760	0.730	0.750	0.466	204,500
2024-11-29	0.730	0.760	0.730	0.750	0.466	156,000
2024-11-28	0.760	0.760	0.750	0.750	0.466	5,500
2024-11-27	0.750	0.760	0.750	0.750	0.466	154,500
2024-11-26	0.730	0.760	0.730	0.750	0.466	137,500
2024-11-25	0.760	0.760	0.740	0.750	0.466	347,500
2024-11-22	0.760	0.760	0.740	0.760	0.472	615,000
2024-11-21	0.780	0.780	0.750	0.760	0.472	155,500
2024-11-20	0.740	0.770	0.740	0.770	0.479	1,452,000
2024-11-19	0.730	0.740	0.730	0.740	0.460	92,500
2024-11-18	0.720	0.740	0.710	0.740	0.460	177,000
2024-11-15	0.730	0.730	0.710	0.720	0.448	402,000
2024-11-14	0.720	0.730	0.710	0.730	0.454	470,000
2024-11-13	0.720	0.730	0.720	0.720	0.448	386,000
2024-11-12	0.730	0.730	0.720	0.720	0.448	122,000
2024-11-11	0.730	0.740	0.720	0.730	0.454	890,500
2024-11-08	0.740	0.750	0.730	0.740	0.460	1,089,500
2024-11-07	0.730	0.750	0.720	0.750	0.466	521,500
2024-11-06	0.760	0.760	0.730	0.750	0.466	1,660,500
2024-11-05	0.760	0.760	0.750	0.760	0.472	586,500
2024-11-04	0.770	0.770	0.750	0.760	0.472	483,500
2024-11-01	0.770	0.770	0.760	0.760	0.472	280,500
2024-10-31	0.780	0.780	0.760	0.770	0.479	349,000
2024-10-30	0.780	0.790	0.760	0.770	0.479	906,500

← NewerPage 8 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.