Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	2.300	2.300	2.300	2.300	1.984	4,500
2023-03-02	2.300	2.300	2.300	2.300	1.984	1,000
2023-03-01	2.290	2.320	2.290	2.300	1.984	11,000
2023-02-22	2.360	2.360	2.360	2.360	2.036	4,500
2023-02-21	2.380	2.380	2.380	2.380	2.053	2,000
2023-02-20	2.390	2.390	2.380	2.380	2.053	3,000
2023-02-17	2.340	2.350	2.340	2.350	2.028	12,000
2023-02-16	2.260	2.260	2.250	2.250	1.941	5,500
2023-02-15	2.260	2.270	2.230	2.230	1.924	12,500
2023-02-14	2.260	2.260	2.260	2.260	1.950	2,000
2023-02-13	2.210	2.350	2.210	2.290	1.976	43,000
2023-02-10	2.250	2.450	2.250	2.400	2.071	59,500
2023-02-09	2.270	2.270	2.270	2.270	1.959	500
2023-02-08	2.300	2.380	2.250	2.250	1.941	39,000
2023-02-07	2.200	2.340	2.200	2.300	1.984	18,500
2023-02-06	2.170	2.180	2.170	2.180	1.881	2,500
2023-02-03	2.130	2.140	2.130	2.140	1.846	2,500
2023-02-02	2.170	2.170	2.120	2.160	1.864	5,500
2023-02-01	2.160	2.170	2.160	2.170	1.872	500
2023-01-30	2.150	2.150	2.150	2.150	1.855	3,000
2023-01-27	2.070	2.200	2.070	2.200	1.898	4,000
2023-01-20	2.160	2.200	2.140	2.200	1.898	86,500
2023-01-19	2.120	2.260	2.120	2.240	1.933	3,500
2023-01-18	2.190	2.190	2.120	2.120	1.829	9,000
2023-01-16	2.220	2.260	2.220	2.260	1.950	11,000
2023-01-13	2.210	2.220	2.210	2.220	1.915	1,000
2023-01-12	2.180	2.200	2.150	2.200	1.898	24,000
2023-01-11	2.230	2.260	2.230	2.260	1.950	18,000
2023-01-10	2.240	2.260	2.230	2.260	1.950	24,000
2023-01-09	2.210	2.220	2.210	2.220	1.915	1,000
2023-01-06	2.300	2.300	2.280	2.280	1.967	500
2023-01-05	2.370	2.380	2.370	2.370	2.045	38,000
2023-01-04	2.200	2.370	2.150	2.370	2.045	23,500
2023-01-03	2.270	2.430	2.150	2.270	1.959	181,500
2022-12-30	2.200	2.280	2.200	2.280	1.967	5,000
2022-12-29	2.280	2.280	2.240	2.240	1.933	6,500
2022-12-28	2.220	2.220	2.220	2.220	1.915	8,000
2022-12-22	2.200	2.200	2.200	2.200	1.898	9,000
2022-12-21	2.100	2.180	2.100	2.180	1.881	29,500
2022-12-20	2.180	2.180	2.180	2.180	1.881	1,000
2022-12-19	2.240	2.240	2.120	2.180	1.881	27,000
2022-12-15	2.260	2.260	2.120	2.240	1.933	59,500
2022-12-14	2.220	2.260	2.220	2.260	1.950	11,000
2022-12-13	2.300	2.320	2.290	2.290	1.976	36,000
2022-12-12	2.150	2.300	2.150	2.200	1.898	10,500
2022-12-09	2.190	2.330	2.160	2.310	1.993	158,500
2022-12-08	2.080	2.180	2.080	2.090	1.803	2,000
2022-12-07	2.080	2.080	2.080	2.080	1.795	500
2022-12-06	2.140	2.150	2.140	2.150	1.855	11,500
2022-12-05	1.960	2.200	1.960	2.170	1.872	46,500
2022-12-02	1.980	2.000	1.950	1.960	1.691	26,000
2022-12-01	1.950	1.960	1.950	1.960	1.691	7,000
2022-11-30	1.890	1.940	1.890	1.940	1.674	500
2022-11-29	1.970	1.970	1.970	1.970	1.700	3,000
2022-11-28	1.890	1.890	1.890	1.890	1.631	500
2022-11-25	1.870	1.890	1.870	1.890	1.631	2,000
2022-11-24	1.860	1.950	1.860	1.950	1.682	12,500
2022-11-23	1.880	1.950	1.880	1.950	1.682	11,000
2022-11-21	2.050	2.050	2.050	2.050	1.769	1,000
2022-11-18	2.010	2.050	2.010	2.050	1.769	12,500

← NewerPage 10 of 12 · 685 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0937 HKD
2025-07-02	0.1183 HKD
2023-07-04	0.1167 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.