Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	2.260	2.380	2.260	2.270	2.051	4,500
2023-07-18	2.400	2.400	2.400	2.400	2.169	500
2023-07-12	2.500	2.500	2.500	2.500	2.259	1,500
2023-07-07	2.280	2.560	2.200	2.530	2.286	47,000
2023-07-06	2.350	2.460	2.350	2.350	2.124	30,000
2023-07-05	2.450	2.500	2.390	2.500	2.259	42,000
2023-07-03	2.580	2.600	2.580	2.580	2.226	9,500
2023-06-30	2.600	2.600	2.600	2.600	2.243	500
2023-06-28	2.600	2.600	2.600	2.600	2.243	1,000
2023-06-21	2.500	2.600	2.400	2.600	2.243	211,500
2023-06-20	2.330	2.600	2.330	2.600	2.243	3,500
2023-06-15	2.450	2.590	2.450	2.590	2.235	154,500
2023-06-14	2.490	2.500	2.490	2.500	2.157	156,000
2023-06-09	2.500	2.500	2.500	2.500	2.157	2,500
2023-06-08	2.330	2.500	2.330	2.500	2.157	2,000
2023-06-06	2.550	2.550	2.550	2.550	2.200	4,000
2023-06-05	2.550	2.550	2.550	2.550	2.200	1,500
2023-06-02	2.550	2.550	2.550	2.550	2.200	500
2023-05-31	2.460	2.500	2.240	2.500	2.157	30,500
2023-05-25	2.500	2.500	2.490	2.490	2.148	2,500
2023-05-23	2.500	2.500	2.500	2.500	2.157	1,000
2023-05-22	2.380	2.500	2.380	2.500	2.157	6,000
2023-05-19	2.380	2.380	2.380	2.380	2.053	500
2023-05-18	2.220	2.380	2.220	2.380	2.053	1,000
2023-05-17	2.380	2.380	2.380	2.380	2.053	500
2023-05-15	2.360	2.380	2.220	2.380	2.053	30,500
2023-05-09	2.870	2.870	2.460	2.470	2.131	14,000
2023-05-08	2.740	2.850	2.740	2.820	2.433	34,500
2023-05-05	2.690	2.730	2.690	2.730	2.355	8,500
2023-05-04	2.700	2.700	2.700	2.700	2.330	1,000
2023-05-03	2.520	2.690	2.510	2.690	2.321	77,500
2023-05-02	2.490	2.510	2.150	2.510	2.166	25,500
2023-04-28	2.410	2.410	2.380	2.390	2.062	49,500
2023-04-27	2.430	2.430	2.400	2.410	2.079	3,500
2023-04-26	2.400	2.430	2.400	2.430	2.097	58,500
2023-04-25	2.400	2.400	2.400	2.400	2.071	8,000
2023-04-24	2.380	2.400	2.380	2.400	2.071	21,500
2023-04-21	2.360	2.380	2.150	2.380	2.053	337,500
2023-04-19	2.430	2.430	2.380	2.380	2.053	13,000
2023-04-14	2.440	2.440	2.440	2.440	2.105	25,000
2023-04-13	2.380	2.430	2.380	2.430	2.097	93,500
2023-04-12	2.400	2.400	2.400	2.400	2.071	500
2023-04-11	2.430	2.440	2.300	2.340	2.019	21,500
2023-04-06	2.300	2.300	2.300	2.300	1.984	4,500
2023-04-03	2.300	2.300	2.300	2.300	1.984	12,500
2023-03-31	2.250	2.250	2.080	2.250	1.941	210,000
2023-03-29	2.120	2.120	2.120	2.120	1.829	500
2023-03-28	2.110	2.120	2.110	2.120	1.829	1,500
2023-03-27	2.130	2.140	2.130	2.130	1.838	43,500
2023-03-24	2.200	2.220	2.200	2.220	1.915	1,500
2023-03-22	2.400	2.450	2.400	2.400	2.071	34,500
2023-03-21	2.300	2.300	2.300	2.300	1.984	1,000
2023-03-17	2.200	2.380	2.200	2.300	1.984	63,000
2023-03-16	2.180	2.180	2.180	2.180	1.881	6,000
2023-03-15	2.160	2.170	2.160	2.170	1.872	1,000
2023-03-14	2.160	2.160	2.160	2.160	1.864	6,500
2023-03-13	2.200	2.200	2.150	2.170	1.872	3,500
2023-03-09	2.290	2.290	2.290	2.290	1.976	5,500
2023-03-08	2.290	2.320	2.290	2.320	2.002	20,500
2023-03-07	2.300	2.300	2.290	2.290	1.976	11,500

← NewerPage 9 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.