Lushang Life Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.066 | 1,000 |
| 2025-01-06 | 1.110 | 1.170 | 1.110 | 1.170 | 1.057 | 3,000 |
| 2025-01-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.057 | 500 |
| 2025-01-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.066 | 1,000 |
| 2024-12-30 | 1.130 | 1.140 | 1.130 | 1.140 | 1.030 | 14,000 |
| 2024-12-19 | 1.130 | 1.140 | 1.130 | 1.140 | 1.030 | 500 |
| 2024-12-18 | 1.110 | 1.130 | 1.110 | 1.130 | 1.021 | 1,000 |
| 2024-12-17 | 1.180 | 1.210 | 1.180 | 1.210 | 1.093 | 18,500 |
| 2024-12-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.139 | 500 |
| 2024-12-11 | 1.280 | 1.280 | 1.260 | 1.260 | 1.139 | 10,500 |
| 2024-12-10 | 1.230 | 1.280 | 1.220 | 1.280 | 1.157 | 4,500 |
| 2024-11-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.356 | 500 |
| 2024-11-12 | 1.410 | 1.500 | 1.410 | 1.500 | 1.356 | 55,000 |
| 2024-11-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.265 | 1,500 |
| 2024-10-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.265 | 1,000 |
| 2024-10-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.265 | 1,000 |
| 2024-10-23 | 1.400 | 1.500 | 1.400 | 1.400 | 1.265 | 500 |
| 2024-10-22 | 1.340 | 1.400 | 1.340 | 1.400 | 1.265 | 5,000 |
| 2024-10-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.428 | 18,000 |
| 2024-10-17 | 1.580 | 1.680 | 1.400 | 1.580 | 1.428 | 1,500 |
| 2024-10-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.428 | 21,500 |
| 2024-10-10 | 1.750 | 1.750 | 1.010 | 1.750 | 1.581 | 2,000 |
| 2024-10-08 | 1.660 | 1.790 | 1.660 | 1.770 | 1.600 | 32,500 |
| 2024-10-07 | 1.650 | 1.790 | 1.650 | 1.760 | 1.590 | 37,500 |
| 2024-10-04 | 1.560 | 1.610 | 1.560 | 1.600 | 1.446 | 26,000 |
| 2024-10-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.392 | 2,500 |
| 2024-10-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.401 | 500 |
| 2024-09-30 | 1.380 | 1.390 | 1.360 | 1.370 | 1.238 | 17,000 |
| 2024-09-27 | 1.370 | 1.380 | 1.370 | 1.380 | 1.247 | 7,500 |
| 2024-09-26 | 1.300 | 1.370 | 1.300 | 1.370 | 1.238 | 25,500 |
| 2024-09-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.166 | 2,500 |
| 2024-09-20 | 1.110 | 1.280 | 1.110 | 1.280 | 1.157 | 8,000 |
| 2024-09-16 | 1.330 | 1.330 | 1.270 | 1.270 | 1.148 | 5,500 |
| 2024-09-03 | 1.150 | 1.270 | 1.150 | 1.270 | 1.148 | 1,000 |
| 2024-08-28 | 1.320 | 1.330 | 1.320 | 1.330 | 1.202 | 1,500 |
| 2024-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.175 | 9,500 |
| 2024-08-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.112 | 75,000 |
| 2024-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.084 | 6,000 |
| 2024-08-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.093 | 500 |
| 2024-08-14 | 1.210 | 1.220 | 1.210 | 1.220 | 1.103 | 9,500 |
| 2024-08-08 | 1.250 | 1.310 | 1.250 | 1.310 | 1.184 | 10,500 |
| 2024-08-05 | 1.210 | 1.250 | 1.210 | 1.250 | 1.130 | 44,000 |
| 2024-08-02 | 1.300 | 1.310 | 1.300 | 1.310 | 1.184 | 2,000 |
| 2024-07-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.184 | 15,000 |
| 2024-07-22 | 1.320 | 1.390 | 1.260 | 1.320 | 1.193 | 500 |
| 2024-07-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.175 | 57,500 |
| 2024-07-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.166 | 73,500 |
| 2024-07-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.166 | 4,000 |
| 2024-07-09 | 1.330 | 1.330 | 1.290 | 1.290 | 1.166 | 6,500 |
| 2024-07-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.202 | 2,500 |
| 2024-07-04 | 1.320 | 1.330 | 1.320 | 1.330 | 1.202 | 500 |
| 2024-07-03 | 1.450 | 1.450 | 1.440 | 1.440 | 1.301 | 2,500 |
| 2024-07-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.202 | 500 |
| 2024-06-28 | 1.300 | 1.400 | 1.300 | 1.330 | 1.202 | 276,500 |
| 2024-06-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.310 | 20,000 |
| 2024-06-25 | 1.500 | 1.500 | 1.400 | 1.400 | 1.265 | 115,000 |
| 2024-06-20 | 1.590 | 1.590 | 1.580 | 1.580 | 1.428 | 5,000 |
| 2024-06-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.365 | 3,000 |
| 2024-06-17 | 1.570 | 1.570 | 1.500 | 1.510 | 1.365 | 1,000 |
| 2024-06-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.518 | 20,000 |
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.