Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.545	0.555	0.535	0.555	0.555	235,500
2026-10-16	0.550	0.550	0.550	0.550	0.550	200,000
2026-10-15	0.545	0.555	0.530	0.555	0.555	689,000
2026-10-14	0.560	0.560	0.550	0.550	0.550	213,000
2026-10-13	0.550	0.560	0.550	0.560	0.560	131,000
2026-10-12	0.570	0.570	0.550	0.560	0.560	390,000
2026-10-09	0.565	0.565	0.550	0.565	0.565	130,000
2026-10-08	0.560	0.565	0.560	0.565	0.565	50,500
2026-10-07	0.570	0.570	0.560	0.565	0.565	229,500
2026-10-06	0.570	0.580	0.570	0.580	0.580	10,500
2026-10-05	0.575	0.580	0.560	0.580	0.580	466,500
2026-10-02	0.565	0.580	0.550	0.580	0.580	596,000
2026-09-30	0.565	0.580	0.550	0.580	0.580	596,000
2026-09-29	0.585	0.585	0.575	0.585	0.585	54,500
2026-09-28	0.580	0.580	0.575	0.580	0.580	158,500
2026-09-25	0.590	0.600	0.570	0.600	0.600	318,500
2026-09-24	0.580	0.600	0.575	0.600	0.600	184,500
2026-09-23	0.585	0.590	0.585	0.590	0.590	253,500
2026-09-22	0.590	0.590	0.590	0.590	0.590	36,000
2026-09-21	0.580	0.590	0.565	0.590	0.590	147,000
2026-09-18	0.580	0.585	0.580	0.585	0.585	705,000
2026-09-17	0.575	0.585	0.575	0.585	0.585	80,500
2026-09-16	0.570	0.590	0.570	0.585	0.585	49,000
2026-09-15	0.570	0.590	0.570	0.590	0.590	49,000
2026-09-14	0.590	0.590	0.590	0.590	0.590	0
2026-09-11	0.585	0.590	0.580	0.590	0.590	213,000
2026-09-10	0.560	0.590	0.560	0.590	0.590	10,500
2026-09-09	0.585	0.590	0.585	0.590	0.590	90,500
2026-09-08	0.580	0.590	0.580	0.590	0.590	155,000
2026-09-07	0.580	0.590	0.580	0.590	0.590	43,500
2026-09-04	0.590	0.590	0.585	0.585	0.585	141,500
2026-09-03	0.590	0.590	0.585	0.590	0.590	141,500
2026-09-02	0.590	0.590	0.590	0.590	0.590	45,000
2026-09-01	0.590	0.595	0.590	0.595	0.595	101,000
2026-08-31	0.600	0.600	0.595	0.595	0.595	42,000
2026-08-28	0.600	0.605	0.600	0.605	0.605	101,000
2026-08-27	0.600	0.605	0.590	0.600	0.600	216,500
2026-08-26	0.600	0.605	0.590	0.600	0.600	216,500
2026-08-25	0.600	0.605	0.590	0.605	0.605	281,500
2026-08-24	0.590	0.600	0.590	0.600	0.600	194,000
2026-08-21	0.590	0.590	0.590	0.590	0.590	70,000
2026-08-20	0.600	0.610	0.600	0.610	0.610	58,000
2026-08-19	0.590	0.610	0.590	0.610	0.610	242,500
2026-08-18	0.600	0.605	0.600	0.605	0.605	163,000
2026-08-17	0.590	0.605	0.590	0.605	0.605	154,000
2026-08-14	0.610	0.610	0.590	0.605	0.605	33,500
2026-08-13	0.605	0.605	0.605	0.605	0.605	0
2026-08-12	0.605	0.605	0.605	0.605	0.605	0
2026-08-11	0.610	0.610	0.590	0.605	0.605	33,500
2026-08-10	0.585	0.610	0.585	0.610	0.610	236,500
2026-08-07	0.590	0.590	0.590	0.590	0.590	0
2026-08-06	0.590	0.590	0.590	0.590	0.590	61,500
2026-08-05	0.600	0.600	0.600	0.600	0.600	500
2026-08-04	0.600	0.600	0.580	0.600	0.600	95,000
2026-08-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-31	0.590	0.600	0.580	0.600	0.600	216,500
2026-07-30	0.590	0.600	0.590	0.600	0.600	46,500
2026-07-29	0.600	0.600	0.600	0.600	0.600	0
2026-07-28	0.580	0.600	0.580	0.600	0.600	74,000
2026-07-27	0.600	0.600	0.600	0.600	0.600	0

Page 1 of 5 · 246 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.