Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.790	0.790	0.770	0.780	0.485	195,500
2024-10-28	0.770	0.780	0.760	0.770	0.479	807,500
2024-10-25	0.780	0.780	0.770	0.780	0.485	106,500
2024-10-24	0.770	0.780	0.760	0.780	0.485	380,000
2024-10-23	0.790	0.800	0.790	0.790	0.491	224,000
2024-10-22	0.770	0.780	0.760	0.780	0.485	275,000
2024-10-21	0.800	0.800	0.770	0.770	0.479	520,000
2024-10-18	0.790	0.800	0.770	0.800	0.497	993,000
2024-10-17	0.800	0.810	0.780	0.790	0.491	1,290,500
2024-10-16	0.780	0.800	0.770	0.790	0.491	1,564,000
2024-10-15	0.760	0.800	0.760	0.780	0.485	4,989,000
2024-10-14	0.800	0.800	0.750	0.750	0.466	3,177,500
2024-10-10	0.810	0.810	0.770	0.800	0.497	1,515,500
2024-10-09	0.840	0.840	0.760	0.790	0.491	1,912,000
2024-10-08	0.850	0.890	0.750	0.780	0.485	6,919,000
2024-10-07	0.800	0.830	0.780	0.830	0.516	6,631,000
2024-10-04	0.760	0.760	0.730	0.750	0.466	3,158,000
2024-10-03	0.750	0.760	0.720	0.740	0.460	4,267,000
2024-10-02	0.720	0.770	0.720	0.750	0.466	6,458,000
2024-09-30	0.730	0.750	0.720	0.720	0.448	4,059,500
2024-09-27	0.700	0.710	0.690	0.710	0.441	3,708,000
2024-09-26	0.660	0.680	0.650	0.670	0.417	1,424,000
2024-09-25	0.640	0.650	0.630	0.650	0.404	603,500
2024-09-24	0.630	0.650	0.620	0.640	0.398	450,000
2024-09-23	0.650	0.650	0.620	0.630	0.392	830,000
2024-09-20	0.640	0.650	0.630	0.640	0.398	77,000
2024-09-19	0.640	0.650	0.620	0.640	0.398	923,000
2024-09-17	0.650	0.650	0.620	0.630	0.392	102,000
2024-09-16	0.650	0.650	0.630	0.640	0.398	11,500
2024-09-13	0.650	0.650	0.620	0.640	0.398	5,000
2024-09-11	0.650	0.650	0.620	0.650	0.404	158,000
2024-09-10	0.670	0.670	0.630	0.650	0.404	152,500
2024-09-09	0.660	0.660	0.630	0.650	0.404	65,500
2024-09-05	0.690	0.690	0.650	0.660	0.410	275,000
2024-09-04	0.690	0.690	0.650	0.670	0.417	32,500
2024-09-03	0.670	0.670	0.650	0.660	0.410	129,000
2024-09-02	0.710	0.710	0.650	0.690	0.429	7,500
2024-08-30	0.650	0.690	0.640	0.660	0.410	397,000
2024-08-29	0.700	0.700	0.630	0.670	0.417	45,000
2024-08-28	0.660	0.670	0.630	0.670	0.417	126,500
2024-08-27	0.690	0.690	0.650	0.660	0.410	177,000
2024-08-26	0.690	0.700	0.660	0.680	0.423	156,000
2024-08-23	0.690	0.700	0.670	0.690	0.429	77,000
2024-08-22	0.700	0.700	0.660	0.680	0.423	48,000
2024-08-21	0.710	0.710	0.660	0.680	0.423	16,500
2024-08-20	0.680	0.700	0.670	0.700	0.435	202,500
2024-08-19	0.720	0.730	0.710	0.720	0.448	241,000
2024-08-16	0.700	0.710	0.680	0.700	0.435	279,500
2024-08-15	0.700	0.700	0.660	0.680	0.423	314,500
2024-08-14	0.740	0.740	0.680	0.680	0.423	310,000
2024-08-13	0.730	0.740	0.700	0.740	0.460	72,000
2024-08-12	0.730	0.740	0.710	0.740	0.460	122,500
2024-08-09	0.750	0.780	0.730	0.780	0.485	94,000
2024-08-07	0.680	0.770	0.680	0.750	0.466	116,000
2024-08-05	0.740	0.740	0.730	0.730	0.454	133,500
2024-08-02	0.760	0.770	0.740	0.760	0.472	50,500
2024-08-01	0.760	0.780	0.760	0.780	0.485	147,000
2024-07-31	0.760	0.800	0.760	0.800	0.497	47,000
2024-07-30	0.770	0.770	0.750	0.760	0.472	236,000
2024-07-29	0.770	0.770	0.750	0.770	0.479	94,000

← NewerPage 9 of 21 · 1,210 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.