Lushang Life Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.600	2.600	2.600	2.600	2.600	1,000
2026-10-16	2.600	2.600	2.600	2.600	2.600	0
2026-10-15	2.600	2.600	2.600	2.600	2.600	5,000
2026-10-14	2.600	2.600	2.600	2.600	2.600	5,000
2026-10-13	2.600	2.600	2.600	2.600	2.600	5,000
2026-10-12	2.500	2.580	2.500	2.580	2.580	10,000
2026-10-09	2.500	2.550	2.420	2.500	2.500	2,000
2026-10-08	2.430	2.555	2.430	2.500	2.500	33,000
2026-10-07	2.420	2.755	2.420	2.550	2.550	2,869,500
2026-10-06	2.350	2.350	2.350	2.350	2.350	3,000
2026-10-05	2.300	2.350	2.300	2.350	2.350	1,610,500
2026-10-02	2.300	2.300	2.250	2.280	2.280	11,500
2026-09-30	2.300	2.300	2.300	2.300	2.300	10,000
2026-09-29	2.300	2.300	2.120	2.250	2.250	2,000
2026-09-28	2.245	2.300	2.245	2.245	2.245	2,000
2026-09-25	2.300	2.300	2.120	2.240	2.240	1,500
2026-09-24	2.300	2.300	2.120	2.240	2.240	1,500
2026-09-23	2.300	2.300	2.300	2.300	2.300	500
2026-09-22	2.300	2.300	2.300	2.300	2.300	1,000
2026-09-21	2.300	2.300	2.300	2.300	2.300	1,000
2026-09-18	2.300	2.300	2.300	2.300	2.300	3,000
2026-09-17	2.300	2.300	2.300	2.300	2.300	3,000
2026-09-16	2.300	2.300	2.300	2.300	2.300	3,000
2026-09-15	2.300	2.350	2.300	2.300	2.300	500
2026-09-14	2.305	2.305	2.300	2.300	2.300	6,500
2026-09-11	2.305	2.305	2.305	2.305	2.305	2,000
2026-09-10	2.300	2.305	2.300	2.305	2.305	8,000
2026-09-09	2.300	2.305	2.300	2.305	2.305	8,000
2026-09-08	2.305	2.400	2.305	2.305	2.305	8,000
2026-09-07	2.300	2.300	2.300	2.300	2.300	5,500
2026-09-04	2.300	2.400	2.300	2.300	2.300	16,000
2026-09-03	2.100	2.320	2.085	2.300	2.300	14,500
2026-09-02	2.360	2.360	2.330	2.330	2.330	17,500
2026-09-01	2.370	2.370	2.370	2.370	2.370	31,500
2026-08-31	2.370	2.370	2.370	2.370	2.370	4,000
2026-08-28	2.400	2.400	2.370	2.370	2.370	10,000
2026-08-27	2.400	2.400	2.370	2.370	2.370	10,000
2026-08-26	2.100	2.350	2.100	2.330	2.330	42,000
2026-08-25	2.200	2.200	1.955	2.190	2.190	31,000
2026-08-24	2.250	2.250	2.250	2.250	2.250	9,500
2026-08-21	2.300	2.300	2.105	2.200	2.200	5,000
2026-08-20	2.120	2.210	2.120	2.210	2.210	3,500
2026-08-19	2.200	2.300	2.200	2.200	2.200	500
2026-08-18	2.180	2.180	2.180	2.180	2.180	4,000
2026-08-17	2.180	2.180	2.180	2.180	2.180	4,000
2026-08-14	2.180	2.180	2.180	2.180	2.180	4,000
2026-08-13	2.055	2.055	2.055	2.055	2.055	4,000
2026-08-12	2.055	2.280	2.055	2.055	2.055	4,000
2026-08-11	2.055	2.080	2.055	2.055	2.055	1,000
2026-08-10	2.055	2.055	2.055	2.055	2.055	4,000
2026-08-07	2.055	2.055	2.055	2.055	2.055	4,000
2026-08-06	1.955	2.020	1.955	2.020	2.020	4,000
2026-08-05	1.955	2.020	1.955	2.020	2.020	4,000
2026-08-04	2.080	2.080	2.075	2.075	2.075	8,500
2026-08-03	2.060	2.080	2.060	2.080	2.080	1,000
2026-07-31	2.060	2.080	2.060	2.080	2.080	1,000
2026-07-30	2.060	2.060	2.060	2.060	2.060	1,000
2026-07-29	2.060	2.060	2.060	2.060	2.060	1,000
2026-07-28	2.030	2.030	2.030	2.030	2.030	3,000
2026-07-27	2.030	2.030	2.020	2.030	2.030	30,000

Page 1 of 2 · 64 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.