Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	1.850	1.850	1.850	1.850	1.672	13,500
2023-12-22	1.750	1.850	1.750	1.850	1.672	7,500
2023-12-21	1.750	1.750	1.750	1.750	1.581	1,500
2023-12-20	1.800	1.800	1.800	1.800	1.627	500
2023-12-19	1.760	1.780	1.760	1.780	1.609	2,500
2023-12-15	1.900	1.900	1.900	1.900	1.717	6,000
2023-12-13	1.730	1.760	1.730	1.760	1.590	500
2023-12-12	1.730	1.730	1.730	1.730	1.563	500
2023-12-06	1.820	1.830	1.820	1.820	1.645	3,000
2023-12-04	1.900	1.900	1.840	1.840	1.663	6,000
2023-11-30	1.850	1.900	1.800	1.900	1.717	38,500
2023-11-29	1.750	1.750	1.750	1.750	1.581	500
2023-11-17	1.740	1.850	1.740	1.850	1.672	20,000
2023-11-16	1.740	1.740	1.740	1.740	1.572	14,000
2023-11-15	1.780	1.850	1.740	1.740	1.572	39,500
2023-11-13	1.750	1.750	1.720	1.730	1.563	2,500
2023-11-10	1.730	1.750	1.730	1.750	1.581	500
2023-11-09	1.800	1.800	1.730	1.740	1.572	5,500
2023-11-06	1.800	1.800	1.800	1.800	1.627	11,000
2023-11-02	1.740	1.800	1.740	1.800	1.627	1,000
2023-10-31	1.780	1.780	1.740	1.740	1.572	7,500
2023-10-30	1.750	1.750	1.750	1.750	1.581	500
2023-10-25	1.800	1.900	1.800	1.900	1.717	5,500
2023-10-11	1.750	2.040	1.750	2.040	1.844	1,000
2023-10-04	1.960	1.980	1.960	1.980	1.789	2,000
2023-10-03	2.020	2.020	1.960	1.980	1.789	15,000
2023-09-29	2.100	2.100	2.100	2.100	1.898	500
2023-09-26	2.170	2.170	2.040	2.040	1.844	7,000
2023-09-22	2.160	2.170	2.160	2.170	1.961	1,000
2023-09-21	2.160	2.160	2.160	2.160	1.952	5,500
2023-09-20	2.150	2.150	2.150	2.150	1.943	3,000
2023-09-19	2.170	2.170	2.170	2.170	1.961	500
2023-09-18	2.180	2.180	2.180	2.180	1.970	500
2023-09-15	2.210	2.210	2.210	2.210	1.997	1,500
2023-09-13	2.380	2.390	2.380	2.380	2.151	279,500
2023-09-12	2.110	2.400	2.110	2.200	1.988	229,500
2023-09-11	2.130	2.130	2.100	2.110	1.907	32,000
2023-09-06	2.200	2.200	2.200	2.200	1.988	2,518,000
2023-09-05	2.200	2.200	2.200	2.200	1.988	500
2023-09-04	2.200	2.200	2.200	2.200	1.988	500
2023-08-31	2.350	2.450	2.350	2.350	2.124	46,000
2023-08-30	2.190	2.190	2.190	2.190	1.979	500
2023-08-28	2.450	2.450	2.220	2.220	2.006	8,000
2023-08-22	2.470	2.470	2.360	2.450	2.214	23,500
2023-08-18	2.310	2.310	2.310	2.310	2.087	2,500
2023-08-17	2.190	2.390	2.190	2.320	2.097	2,500
2023-08-16	2.200	2.200	2.200	2.200	1.988	500
2023-08-15	2.030	2.030	2.030	2.030	1.834	3,000
2023-08-14	2.300	2.300	2.120	2.130	1.925	14,000
2023-08-10	2.180	2.350	2.180	2.350	2.124	3,500
2023-08-09	2.360	2.360	2.190	2.190	1.979	1,000
2023-08-08	2.150	2.150	2.120	2.140	1.934	3,000
2023-08-04	2.260	2.390	2.260	2.350	2.124	1,500
2023-08-01	2.150	2.150	2.150	2.150	1.943	1,000
2023-07-28	2.180	2.180	2.130	2.130	1.925	6,500
2023-07-27	2.170	2.170	2.170	2.170	1.961	1,000
2023-07-26	2.170	2.170	2.170	2.170	1.961	2,000
2023-07-25	2.250	2.250	2.110	2.150	1.943	1,000
2023-07-24	2.250	2.250	2.200	2.200	1.988	4,000
2023-07-21	2.270	2.360	2.250	2.250	2.033	19,000

← NewerPage 8 of 12 · 685 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.