Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	2.300	2.340	2.300	2.340	2.248	25,500
2026-04-08	2.000	2.030	2.000	2.030	1.950	10,500
2026-04-02	2.020	2.020	1.910	1.910	1.835	8,000
2026-03-31	1.960	1.960	1.960	1.960	1.883	3,000
2026-03-30	1.930	1.970	1.930	1.960	1.883	53,000
2026-03-27	1.900	1.920	1.900	1.920	1.844	14,500
2026-03-26	1.940	1.940	1.880	1.900	1.825	59,500
2026-03-25	1.990	1.990	1.940	1.970	1.892	8,000
2026-03-24	1.920	2.030	1.900	1.910	1.835	24,500
2026-03-23	1.950	1.960	1.900	1.920	1.844	44,500
2026-03-20	2.060	2.060	1.900	1.940	1.863	22,000
2026-03-19	1.940	2.130	1.860	1.950	1.873	170,500
2026-03-18	2.100	2.100	2.060	2.100	2.017	52,500
2026-03-17	2.110	2.110	1.930	1.960	1.883	116,000
2026-03-16	2.390	2.490	1.930	1.930	1.854	322,500
2026-03-13	2.300	2.500	2.010	2.390	2.296	292,500
2026-03-12	2.850	2.850	2.500	2.700	2.593	167,500
2026-03-11	2.860	2.860	2.860	2.860	2.747	22,500
2026-02-26	2.960	2.960	2.960	2.960	2.843	2,500
2026-02-25	3.050	3.050	2.960	2.960	2.843	8,500
2026-02-23	3.110	3.110	3.050	3.050	2.929	25,500
2026-02-16	3.250	3.250	3.250	3.250	3.122	3,500
2026-02-13	3.100	3.100	3.100	3.100	2.977	12,500
2026-02-12	3.110	3.110	3.110	3.110	2.987	5,000
2026-02-04	3.100	3.250	2.860	3.100	2.977	500
2026-02-02	3.100	3.100	3.050	3.100	2.977	9,500
2026-01-29	3.300	3.300	3.230	3.230	3.102	3,500
2026-01-28	3.220	3.220	3.190	3.200	3.074	11,500
2026-01-27	3.150	3.150	3.140	3.140	3.016	4,000
2026-01-26	3.030	3.110	3.030	3.110	2.987	5,500
2026-01-23	3.150	3.150	3.000	3.150	3.026	6,500
2026-01-22	3.140	3.150	3.140	3.150	3.026	2,000
2026-01-20	2.970	3.120	2.970	3.120	2.997	12,500
2026-01-15	2.810	2.990	2.810	2.990	2.872	10,500
2026-01-02	2.800	2.810	2.800	2.810	2.699	500
2025-12-31	2.930	3.000	2.800	2.800	2.689	3,000
2025-12-30	2.830	2.830	2.800	2.830	2.718	4,000
2025-12-29	2.810	2.880	2.810	2.830	2.718	13,500
2025-12-23	3.030	3.030	3.030	3.030	2.910	60,000
2025-12-22	3.000	3.000	3.000	3.000	2.881	3,500
2025-12-18	2.920	3.000	2.920	3.000	2.881	7,000
2025-12-17	3.020	3.100	3.020	3.100	2.977	5,500
2025-12-15	3.000	3.020	2.930	3.020	2.901	66,000
2025-12-11	3.070	3.070	3.070	3.070	2.949	1,500
2025-12-08	3.070	3.070	3.070	3.070	2.949	3,500
2025-11-28	3.090	3.090	3.090	3.090	2.968	4,500
2025-11-19	3.090	3.090	3.090	3.090	2.968	1,500
2025-11-12	3.090	3.090	2.800	3.090	2.968	6,500
2025-11-10	3.090	3.090	3.090	3.090	2.968	2,000
2025-11-07	2.800	3.090	2.800	3.090	2.968	6,000
2025-11-06	3.090	3.090	2.850	3.090	2.968	4,500
2025-10-31	3.100	3.100	3.100	3.100	2.977	2,000
2025-10-30	3.100	3.100	3.100	3.100	2.977	500
2025-10-23	2.980	3.100	2.960	3.100	2.977	14,000
2025-10-22	3.140	3.140	3.130	3.130	3.006	7,500
2025-10-21	3.140	3.400	3.140	3.140	3.016	8,000
2025-10-20	3.140	3.200	3.140	3.140	3.016	1,000
2025-10-16	3.070	3.070	3.070	3.070	2.949	3,500
2025-10-13	3.010	3.010	3.000	3.000	2.881	16,000
2025-10-10	3.010	3.010	3.010	3.010	2.891	2,000

← NewerPage 3 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.