Lushang Life Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 3.010 | 3.010 | 3.010 | 3.010 | 2.891 | 2,000 |
| 2025-10-08 | 3.010 | 3.010 | 3.010 | 3.010 | 2.891 | 500 |
| 2025-10-03 | 3.000 | 3.010 | 3.000 | 3.010 | 2.891 | 500 |
| 2025-10-02 | 3.100 | 3.100 | 2.970 | 3.000 | 2.881 | 8,000 |
| 2025-09-26 | 3.150 | 3.380 | 2.970 | 3.150 | 3.026 | 5,000 |
| 2025-09-25 | 3.300 | 3.300 | 3.150 | 3.150 | 3.026 | 2,000 |
| 2025-09-19 | 3.050 | 3.050 | 3.050 | 3.050 | 2.929 | 4,000 |
| 2025-09-18 | 3.050 | 3.050 | 3.050 | 3.050 | 2.929 | 7,000 |
| 2025-09-17 | 3.070 | 3.120 | 3.070 | 3.120 | 2.997 | 13,500 |
| 2025-09-16 | 3.050 | 3.060 | 3.050 | 3.060 | 2.939 | 7,500 |
| 2025-09-15 | 3.270 | 3.270 | 3.020 | 3.100 | 2.977 | 82,000 |
| 2025-09-12 | 3.270 | 3.270 | 3.270 | 3.270 | 3.141 | 9,500 |
| 2025-09-09 | 3.250 | 3.260 | 3.000 | 3.090 | 2.968 | 110,000 |
| 2025-09-08 | 3.060 | 3.280 | 2.970 | 3.280 | 3.150 | 109,500 |
| 2025-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.150 | 500 |
| 2025-09-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.016 | 500 |
| 2025-08-28 | 3.190 | 3.190 | 3.130 | 3.130 | 3.006 | 9,000 |
| 2025-08-27 | 3.180 | 3.250 | 3.180 | 3.180 | 3.054 | 2,500 |
| 2025-08-26 | 3.190 | 3.190 | 3.150 | 3.180 | 3.054 | 36,000 |
| 2025-08-25 | 3.210 | 3.210 | 3.190 | 3.190 | 3.064 | 13,500 |
| 2025-08-21 | 3.220 | 3.290 | 3.210 | 3.290 | 3.160 | 7,500 |
| 2025-08-20 | 3.220 | 3.220 | 3.210 | 3.210 | 3.083 | 9,000 |
| 2025-08-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.093 | 500 |
| 2025-08-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.083 | 1,000 |
| 2025-08-14 | 3.290 | 3.310 | 3.290 | 3.290 | 3.160 | 1,000 |
| 2025-08-11 | 3.310 | 3.310 | 3.280 | 3.290 | 3.160 | 29,000 |
| 2025-08-07 | 3.410 | 3.410 | 3.400 | 3.410 | 3.275 | 30,500 |
| 2025-08-06 | 3.310 | 3.320 | 3.310 | 3.320 | 3.189 | 2,500 |
| 2025-08-05 | 3.390 | 3.440 | 3.390 | 3.440 | 3.304 | 78,500 |
| 2025-08-04 | 3.130 | 3.440 | 2.970 | 3.380 | 3.246 | 105,000 |
| 2025-08-01 | 3.490 | 3.490 | 3.390 | 3.390 | 3.256 | 250,000 |
| 2025-07-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.304 | 24,500 |
| 2025-07-30 | 3.300 | 3.400 | 3.300 | 3.390 | 3.256 | 11,000 |
| 2025-07-29 | 3.240 | 3.330 | 3.060 | 3.300 | 3.170 | 363,000 |
| 2025-07-28 | 3.080 | 3.480 | 3.000 | 3.260 | 3.131 | 12,000 |
| 2025-07-25 | 2.980 | 3.510 | 2.980 | 3.080 | 2.958 | 52,000 |
| 2025-07-24 | 3.200 | 3.200 | 2.990 | 2.990 | 2.872 | 17,500 |
| 2025-07-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.074 | 2,000 |
| 2025-07-22 | 3.200 | 3.200 | 3.170 | 3.170 | 3.045 | 60,000 |
| 2025-07-21 | 3.200 | 3.200 | 3.110 | 3.170 | 3.045 | 19,500 |
| 2025-07-18 | 3.090 | 3.200 | 3.090 | 3.200 | 3.074 | 45,000 |
| 2025-07-17 | 3.230 | 3.230 | 3.100 | 3.100 | 2.977 | 17,000 |
| 2025-07-16 | 3.170 | 3.180 | 3.170 | 3.170 | 3.045 | 28,500 |
| 2025-07-15 | 3.200 | 3.350 | 3.140 | 3.320 | 3.189 | 22,500 |
| 2025-07-14 | 3.220 | 3.400 | 3.210 | 3.260 | 3.131 | 140,000 |
| 2025-07-11 | 3.370 | 3.490 | 3.150 | 3.220 | 3.093 | 86,500 |
| 2025-07-10 | 2.420 | 3.990 | 2.420 | 3.260 | 3.131 | 1,147,000 |
| 2025-07-09 | 2.150 | 2.290 | 2.050 | 2.230 | 2.142 | 160,500 |
| 2025-07-02 | 2.050 | 2.050 | 2.000 | 2.000 | 1.921 | 5,500 |
| 2025-06-30 | 2.100 | 2.100 | 2.100 | 2.100 | 1.898 | 22,500 |
| 2025-06-27 | 2.140 | 2.150 | 2.140 | 2.150 | 1.943 | 28,000 |
| 2025-06-25 | 2.150 | 2.150 | 2.150 | 2.150 | 1.943 | 22,500 |
| 2025-06-24 | 2.150 | 2.160 | 2.080 | 2.160 | 1.952 | 41,000 |
| 2025-06-23 | 2.000 | 2.150 | 2.000 | 2.150 | 1.943 | 35,000 |
| 2025-06-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.735 | 2,500 |
| 2025-06-19 | 1.920 | 2.200 | 1.900 | 1.920 | 1.735 | 7,500 |
| 2025-06-16 | 1.890 | 1.920 | 1.890 | 1.920 | 1.735 | 21,500 |
| 2025-06-13 | 1.870 | 1.920 | 1.870 | 1.920 | 1.735 | 500 |
| 2025-06-12 | 1.900 | 1.900 | 1.870 | 1.870 | 1.690 | 4,000 |
| 2025-06-11 | 1.900 | 2.000 | 1.900 | 2.000 | 1.807 | 1,500 |
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.