Lushang Life Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.807 | 1,000 |
| 2025-06-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.807 | 20,500 |
| 2025-06-06 | 1.870 | 1.920 | 1.870 | 1.920 | 1.735 | 1,500 |
| 2025-06-04 | 1.880 | 1.880 | 1.870 | 1.870 | 1.690 | 17,000 |
| 2025-06-03 | 1.790 | 1.920 | 1.790 | 1.920 | 1.735 | 9,000 |
| 2025-05-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 18,000 |
| 2025-05-29 | 1.850 | 1.900 | 1.850 | 1.900 | 1.717 | 21,000 |
| 2025-05-28 | 1.760 | 1.860 | 1.760 | 1.860 | 1.681 | 500 |
| 2025-05-27 | 1.810 | 1.810 | 1.630 | 1.750 | 1.581 | 2,500 |
| 2025-05-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.636 | 4,000 |
| 2025-05-23 | 1.790 | 1.820 | 1.790 | 1.820 | 1.645 | 61,000 |
| 2025-05-22 | 1.790 | 1.790 | 1.580 | 1.790 | 1.618 | 5,000 |
| 2025-05-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 6,000 |
| 2025-05-20 | 1.780 | 1.830 | 1.780 | 1.780 | 1.609 | 84,000 |
| 2025-05-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.581 | 10,000 |
| 2025-05-16 | 1.670 | 1.700 | 1.670 | 1.670 | 1.509 | 4,500 |
| 2025-05-15 | 1.480 | 1.670 | 1.480 | 1.670 | 1.509 | 56,000 |
| 2025-05-13 | 1.660 | 1.660 | 1.550 | 1.620 | 1.464 | 25,000 |
| 2025-05-12 | 1.560 | 1.620 | 1.560 | 1.620 | 1.464 | 3,000 |
| 2025-05-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.383 | 500 |
| 2025-04-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.419 | 37,000 |
| 2025-04-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.365 | 25,500 |
| 2025-04-14 | 1.440 | 1.500 | 1.440 | 1.500 | 1.356 | 39,500 |
| 2025-04-11 | 1.490 | 1.500 | 1.490 | 1.500 | 1.356 | 5,500 |
| 2025-04-10 | 1.500 | 1.530 | 1.500 | 1.500 | 1.356 | 500 |
| 2025-04-08 | 1.400 | 1.500 | 1.400 | 1.500 | 1.356 | 14,000 |
| 2025-04-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.356 | 2,000 |
| 2025-04-02 | 1.460 | 1.500 | 1.460 | 1.500 | 1.356 | 5,500 |
| 2025-03-28 | 1.460 | 1.460 | 1.420 | 1.460 | 1.319 | 236,000 |
| 2025-03-27 | 1.540 | 1.570 | 1.450 | 1.460 | 1.319 | 75,500 |
| 2025-03-26 | 1.440 | 1.440 | 1.420 | 1.420 | 1.283 | 230,500 |
| 2025-03-24 | 1.500 | 1.560 | 1.410 | 1.420 | 1.283 | 9,500 |
| 2025-03-18 | 1.260 | 1.420 | 1.260 | 1.380 | 1.247 | 1,000 |
| 2025-03-17 | 1.220 | 1.260 | 1.220 | 1.260 | 1.139 | 2,000 |
| 2025-03-14 | 1.270 | 1.280 | 1.260 | 1.260 | 1.139 | 11,500 |
| 2025-03-13 | 1.280 | 1.300 | 1.200 | 1.280 | 1.157 | 1,000 |
| 2025-03-10 | 1.200 | 1.280 | 1.200 | 1.280 | 1.157 | 500 |
| 2025-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.084 | 500 |
| 2025-03-04 | 1.200 | 1.280 | 1.200 | 1.280 | 1.157 | 6,000 |
| 2025-03-03 | 1.280 | 1.280 | 1.270 | 1.280 | 1.157 | 31,000 |
| 2025-02-28 | 1.210 | 1.290 | 1.190 | 1.190 | 1.075 | 31,500 |
| 2025-02-27 | 1.180 | 1.200 | 1.180 | 1.200 | 1.084 | 500 |
| 2025-02-26 | 1.300 | 1.340 | 1.180 | 1.300 | 1.175 | 2,500 |
| 2025-02-25 | 1.250 | 1.310 | 1.250 | 1.300 | 1.175 | 17,000 |
| 2025-02-21 | 1.220 | 1.270 | 1.220 | 1.260 | 1.139 | 1,000 |
| 2025-02-20 | 1.220 | 1.230 | 1.090 | 1.230 | 1.112 | 629,500 |
| 2025-02-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.220 | 3,000 |
| 2025-02-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.211 | 10,000 |
| 2025-02-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.220 | 500 |
| 2025-02-07 | 1.200 | 1.300 | 1.200 | 1.300 | 1.175 | 500 |
| 2025-02-06 | 1.390 | 1.390 | 1.300 | 1.300 | 1.175 | 34,500 |
| 2025-02-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.048 | 500 |
| 2025-02-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.048 | 8,500 |
| 2025-01-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.048 | 500 |
| 2025-01-24 | 1.160 | 1.290 | 1.160 | 1.160 | 1.048 | 2,000 |
| 2025-01-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.048 | 500 |
| 2025-01-22 | 1.130 | 1.200 | 1.130 | 1.200 | 1.084 | 500 |
| 2025-01-15 | 1.150 | 1.300 | 1.150 | 1.290 | 1.166 | 12,000 |
| 2025-01-14 | 1.150 | 1.290 | 1.150 | 1.150 | 1.039 | 1,000 |
| 2025-01-10 | 1.110 | 1.150 | 1.110 | 1.150 | 1.039 | 1,000 |
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.