Lushang Life Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 1.570 | 1.660 | 1.570 | 1.660 | 1.500 | 16,500 |
| 2024-06-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.428 | 1,000 |
| 2024-05-30 | 1.580 | 1.590 | 1.580 | 1.590 | 1.437 | 2,000 |
| 2024-05-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.536 | 16,000 |
| 2024-05-23 | 1.680 | 1.790 | 1.680 | 1.770 | 1.600 | 2,000 |
| 2024-05-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.518 | 8,000 |
| 2024-05-21 | 1.580 | 1.670 | 1.580 | 1.670 | 1.509 | 11,500 |
| 2024-05-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.509 | 8,500 |
| 2024-05-17 | 1.530 | 1.670 | 1.530 | 1.670 | 1.509 | 159,500 |
| 2024-05-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.581 | 8,500 |
| 2024-05-13 | 1.690 | 1.750 | 1.690 | 1.750 | 1.581 | 2,500 |
| 2024-05-10 | 1.650 | 1.650 | 1.640 | 1.640 | 1.482 | 5,000 |
| 2024-05-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.482 | 8,000 |
| 2024-05-06 | 1.640 | 1.640 | 1.550 | 1.610 | 1.455 | 11,000 |
| 2024-05-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.482 | 500 |
| 2024-04-30 | 1.650 | 1.650 | 1.640 | 1.640 | 1.482 | 2,000 |
| 2024-04-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.491 | 10,500 |
| 2024-04-23 | 1.670 | 1.680 | 1.670 | 1.670 | 1.509 | 8,000 |
| 2024-04-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.500 | 2,000 |
| 2024-04-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.509 | 500 |
| 2024-04-12 | 1.720 | 1.780 | 1.700 | 1.780 | 1.609 | 53,000 |
| 2024-04-10 | 1.890 | 1.890 | 1.850 | 1.890 | 1.708 | 1,000 |
| 2024-04-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.708 | 90,000 |
| 2024-04-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 6,000 |
| 2024-04-02 | 2.030 | 2.030 | 1.880 | 1.970 | 1.780 | 11,500 |
| 2024-03-28 | 1.870 | 2.030 | 1.870 | 2.030 | 1.834 | 236,000 |
| 2024-03-25 | 2.100 | 2.100 | 2.100 | 2.100 | 1.898 | 1,000 |
| 2024-03-21 | 2.170 | 2.170 | 2.170 | 2.170 | 1.961 | 500 |
| 2024-03-20 | 1.930 | 2.000 | 1.930 | 2.000 | 1.807 | 10,000 |
| 2024-03-14 | 1.870 | 1.940 | 1.860 | 1.940 | 1.753 | 1,500 |
| 2024-03-13 | 1.960 | 1.980 | 1.850 | 1.970 | 1.780 | 10,500 |
| 2024-03-12 | 1.860 | 1.970 | 1.860 | 1.970 | 1.780 | 2,500 |
| 2024-03-11 | 1.980 | 2.000 | 1.980 | 1.990 | 1.798 | 3,000 |
| 2024-03-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.744 | 21,000 |
| 2024-03-06 | 1.830 | 1.890 | 1.830 | 1.860 | 1.681 | 2,000 |
| 2024-03-04 | 1.850 | 1.990 | 1.850 | 1.990 | 1.798 | 1,000 |
| 2024-03-01 | 2.080 | 2.080 | 2.000 | 2.000 | 1.807 | 500 |
| 2024-02-29 | 1.920 | 1.940 | 1.920 | 1.940 | 1.753 | 1,000 |
| 2024-02-28 | 1.830 | 1.920 | 1.830 | 1.920 | 1.735 | 3,000 |
| 2024-02-27 | 2.100 | 2.100 | 2.100 | 2.100 | 1.898 | 3,500 |
| 2024-02-26 | 1.950 | 1.970 | 1.940 | 1.970 | 1.780 | 114,000 |
| 2024-02-23 | 1.770 | 1.950 | 1.770 | 1.950 | 1.762 | 10,500 |
| 2024-02-22 | 1.920 | 1.920 | 1.910 | 1.910 | 1.726 | 500 |
| 2024-02-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.600 | 1,000 |
| 2024-02-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.708 | 500 |
| 2024-02-19 | 1.760 | 1.870 | 1.760 | 1.870 | 1.690 | 16,500 |
| 2024-02-16 | 2.110 | 2.110 | 2.110 | 2.110 | 1.907 | 500 |
| 2024-02-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.726 | 2,500 |
| 2024-01-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.672 | 6,000 |
| 2024-01-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.708 | 500 |
| 2024-01-26 | 1.850 | 1.890 | 1.850 | 1.890 | 1.708 | 13,000 |
| 2024-01-24 | 1.810 | 1.850 | 1.810 | 1.850 | 1.672 | 20,000 |
| 2024-01-19 | 1.750 | 1.850 | 1.730 | 1.750 | 1.581 | 1,500 |
| 2024-01-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.581 | 500 |
| 2024-01-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.581 | 5,000 |
| 2024-01-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.581 | 1,500 |
| 2024-01-12 | 1.860 | 1.860 | 1.780 | 1.780 | 1.609 | 3,500 |
| 2024-01-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.699 | 500 |
| 2024-01-04 | 1.940 | 1.940 | 1.890 | 1.890 | 1.708 | 4,000 |
| 2023-12-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 3,000 |
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.