Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.000	2.030	2.000	2.030	2.030	9,000
2026-07-23	2.200	2.200	2.110	2.110	2.110	8,000
2026-07-22	2.110	2.110	2.000	2.110	2.110	8,000
2026-07-21	2.200	2.200	2.110	2.110	2.110	20,500
2026-07-20	2.200	2.200	2.110	2.110	2.110	20,500
2026-07-17	2.360	2.360	2.280	2.280	2.280	14,500
2026-07-16	2.360	2.360	2.280	2.280	2.280	14,500
2026-07-15	2.360	2.360	2.280	2.280	2.280	14,500
2026-07-14	2.360	2.360	2.280	2.280	2.280	14,500
2026-07-13	2.360	2.360	2.280	2.280	2.280	14,500
2026-07-10	2.140	2.150	2.140	2.150	2.150	4,500
2026-07-09	2.080	2.080	2.070	2.070	2.070	18,500
2026-07-08	2.080	2.080	2.070	2.070	2.070	11,000
2026-07-07	2.140	2.140	2.070	2.070	2.070	15,500
2026-07-06	2.220	2.220	2.000	2.150	2.150	13,000
2026-07-03	2.220	2.280	2.220	2.220	2.220	3,500
2026-07-02	2.100	2.220	2.100	2.220	2.220	500
2026-06-30	2.270	2.270	2.100	2.110	2.110	52,500
2026-06-29	2.470	2.470	2.370	2.370	2.276	28,000
2026-06-24	2.350	2.350	2.350	2.350	2.257	1,500
2026-06-23	2.350	2.580	2.350	2.350	2.257	4,500
2026-06-22	2.360	2.360	2.310	2.350	2.257	21,500
2026-06-17	2.580	2.580	2.400	2.580	2.478	3,000
2026-06-15	2.580	2.580	2.580	2.580	2.478	3,000
2026-06-11	2.520	2.600	2.520	2.580	2.478	6,000
2026-06-10	2.450	2.450	2.450	2.450	2.353	12,000
2026-06-08	2.440	2.580	2.440	2.440	2.344	6,000
2026-06-03	2.380	2.400	2.380	2.400	2.305	19,500
2026-06-01	2.420	2.420	2.390	2.400	2.305	11,000
2026-05-28	2.400	2.400	2.400	2.400	2.305	11,500
2026-05-27	2.440	2.440	2.430	2.440	2.344	7,000
2026-05-26	2.450	2.450	2.440	2.440	2.344	8,000
2026-05-22	2.480	2.480	2.480	2.480	2.382	19,500
2026-05-19	2.570	2.690	2.480	2.480	2.382	39,500
2026-05-18	2.480	2.480	2.470	2.470	2.372	7,000
2026-05-15	2.450	2.500	2.450	2.470	2.372	26,500
2026-05-14	2.500	2.550	2.500	2.550	2.449	5,500
2026-05-13	2.470	2.560	2.470	2.550	2.449	80,500
2026-05-12	2.470	2.470	2.450	2.450	2.353	48,500
2026-05-11	2.730	2.730	2.470	2.470	2.372	226,000
2026-05-08	2.380	2.380	2.380	2.380	2.286	12,000
2026-05-07	2.240	2.380	2.240	2.380	2.286	33,500
2026-05-06	2.490	2.500	2.290	2.300	2.209	36,000
2026-05-05	2.200	2.550	2.200	2.360	2.267	174,500
2026-05-04	1.960	2.110	1.960	2.020	1.940	29,500
2026-04-30	2.000	2.000	1.940	1.960	1.883	77,500
2026-04-29	1.850	1.860	1.850	1.860	1.787	1,500
2026-04-28	1.910	1.920	1.910	1.920	1.844	11,000
2026-04-27	1.960	1.960	1.920	1.920	1.844	68,000
2026-04-24	2.000	2.000	1.980	1.980	1.902	57,500
2026-04-23	1.980	2.000	1.980	2.000	1.921	21,000
2026-04-22	2.100	2.100	2.090	2.090	2.007	1,500
2026-04-21	1.970	2.100	1.970	2.100	2.017	66,000
2026-04-20	1.990	2.000	1.970	1.970	1.892	25,500
2026-04-17	1.700	1.900	1.680	1.900	1.825	80,000
2026-04-16	1.740	1.750	1.620	1.710	1.642	210,000
2026-04-15	1.910	2.000	1.500	1.740	1.671	1,731,000
2026-04-14	2.320	2.320	1.900	1.910	1.835	372,000
2026-04-13	2.470	2.470	2.190	2.320	2.228	28,500
2026-04-10	2.350	2.470	2.350	2.470	2.372	26,500

← NewerPage 2 of 12 · 684 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.