Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	2.060	2.190	2.060	2.190	1.890	14,000
2022-11-15	2.000	2.110	2.000	2.090	1.803	101,000
2022-11-14	2.000	2.010	1.950	1.970	1.700	41,000
2022-11-11	1.830	1.980	1.830	1.910	1.648	49,000
2022-11-09	1.900	1.940	1.890	1.940	1.674	4,500
2022-11-08	1.900	1.900	1.890	1.890	1.631	1,500
2022-11-07	1.910	1.940	1.910	1.940	1.674	1,500
2022-11-04	1.880	2.060	1.880	1.900	1.639	89,500
2022-11-02	1.880	1.880	1.870	1.880	1.622	15,000
2022-11-01	1.880	1.940	1.880	1.920	1.657	11,000
2022-10-31	1.940	1.940	1.910	1.920	1.657	12,500
2022-10-27	1.950	1.950	1.950	1.950	1.682	2,000
2022-10-26	2.020	2.080	1.950	1.950	1.682	47,000
2022-10-25	2.080	2.080	2.020	2.080	1.795	48,000
2022-10-24	2.140	2.170	2.100	2.100	1.812	45,500
2022-10-20	2.210	2.290	2.120	2.280	1.967	49,000
2022-10-19	2.320	2.320	2.210	2.220	1.915	2,000
2022-10-18	2.290	2.320	2.290	2.320	2.002	1,000
2022-10-17	2.210	2.290	2.210	2.290	1.976	16,000
2022-10-14	2.260	2.260	2.220	2.220	1.915	5,500
2022-10-13	2.260	2.260	2.260	2.260	1.950	4,000
2022-10-12	2.220	2.260	2.220	2.260	1.950	8,500
2022-10-11	2.250	2.450	2.220	2.370	2.045	17,500
2022-10-10	2.250	2.250	2.250	2.250	1.941	6,500
2022-10-07	2.500	2.500	2.220	2.350	2.028	37,000
2022-10-06	2.480	2.480	2.470	2.470	2.131	2,500
2022-10-05	2.430	2.430	2.430	2.430	2.097	2,500
2022-09-30	2.390	2.430	2.380	2.430	2.097	71,500
2022-09-29	2.470	2.470	2.210	2.210	1.907	17,000
2022-09-28	2.320	2.320	2.220	2.300	1.984	8,000
2022-09-27	2.320	2.320	2.220	2.320	2.002	23,000
2022-09-26	2.330	2.340	2.320	2.320	2.002	16,500
2022-09-23	2.390	2.390	2.390	2.390	2.062	1,000
2022-09-22	2.400	2.500	2.400	2.400	2.071	11,500
2022-09-20	2.580	2.580	2.420	2.450	2.114	6,500
2022-09-19	2.600	2.600	2.410	2.450	2.114	15,500
2022-09-16	2.790	2.790	2.320	2.580	2.226	460,500
2022-09-15	2.690	2.830	2.640	2.690	2.321	289,000
2022-09-14	2.820	2.860	2.650	2.690	2.321	325,000
2022-09-13	2.940	2.940	2.690	2.820	2.433	286,000
2022-09-09	2.900	2.910	2.660	2.830	2.442	410,500
2022-09-08	2.930	2.990	2.760	2.800	2.416	410,000
2022-09-07	2.930	3.110	2.700	2.840	2.450	718,000
2022-09-06	3.080	3.170	2.810	2.850	2.459	424,500
2022-09-05	3.130	3.480	2.720	2.960	2.554	1,022,500
2022-09-02	3.120	3.240	3.060	3.080	2.657	457,000
2022-09-01	3.090	3.190	3.030	3.060	2.640	386,000
2022-08-31	3.200	3.250	2.700	2.950	2.545	838,500
2022-08-30	3.240	3.280	3.060	3.140	2.709	405,500
2022-08-29	3.270	3.290	3.020	3.180	2.744	394,500
2022-08-26	3.080	3.290	3.000	3.100	2.675	359,000
2022-08-25	3.000	3.110	2.900	3.080	2.657	12,500
2022-08-24	3.150	3.280	2.950	3.000	2.588	444,000
2022-08-23	2.970	2.980	2.950	2.950	2.545	4,500
2022-08-22	3.080	3.230	2.910	2.980	2.571	836,500
2022-08-19	2.900	3.070	2.810	2.910	2.511	515,000
2022-08-18	2.540	3.280	2.540	2.900	2.502	273,500
2022-08-17	2.460	2.890	2.460	2.710	2.338	417,000
2022-08-15	2.620	2.660	2.620	2.660	2.295	2,000
2022-08-12	2.700	2.920	2.700	2.820	2.433	12,500

← NewerPage 11 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.