LC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.285	0.295	0.280	0.295	0.295	708,000
2026-01-27	0.310	0.310	0.285	0.285	0.285	1,680,000
2026-01-26	0.300	0.315	0.290	0.300	0.300	1,568,000
2026-01-23	0.270	0.320	0.243	0.320	0.320	4,210,000
2026-01-22	0.285	0.285	0.260	0.285	0.285	1,184,000
2026-01-21	0.320	0.320	0.280	0.285	0.285	1,600,000
2026-01-20	0.330	0.330	0.300	0.310	0.310	4,448,000
2026-01-19	0.330	0.330	0.320	0.325	0.325	1,952,000
2026-01-16	0.330	0.340	0.320	0.320	0.320	460,000
2026-01-15	0.330	0.345	0.320	0.330	0.330	2,404,000
2026-01-14	0.325	0.350	0.320	0.330	0.330	10,932,000
2026-01-13	0.350	0.350	0.330	0.340	0.340	1,122,000
2026-01-12	0.355	0.355	0.340	0.340	0.340	4,294,000
2026-01-09	0.355	0.370	0.350	0.350	0.350	832,000
2026-01-08	0.350	0.360	0.335	0.355	0.355	944,000
2026-01-07	0.285	0.350	0.270	0.350	0.350	2,896,000
2026-01-06	0.365	0.375	0.295	0.300	0.300	5,056,000
2026-01-05	0.360	0.370	0.345	0.365	0.365	208,000
2026-01-02	0.355	0.375	0.355	0.375	0.375	240,000
2025-12-31	0.355	0.380	0.355	0.375	0.375	80,000
2025-12-30	0.375	0.375	0.345	0.370	0.370	976,000
2025-12-29	0.390	0.390	0.380	0.380	0.380	608,000
2025-12-24	0.390	0.395	0.380	0.390	0.390	704,000
2025-12-23	0.395	0.395	0.385	0.390	0.390	672,000
2025-12-22	0.400	0.400	0.390	0.400	0.400	822,000
2025-12-19	0.400	0.405	0.390	0.395	0.395	848,000
2025-12-18	0.415	0.415	0.395	0.405	0.405	1,424,000
2025-12-17	0.420	0.420	0.410	0.420	0.420	592,000
2025-12-16	0.425	0.430	0.410	0.425	0.425	1,096,000
2025-12-15	0.425	0.425	0.405	0.425	0.425	1,136,000
2025-12-12	0.410	0.420	0.395	0.420	0.420	2,688,000
2025-12-11	0.415	0.425	0.405	0.410	0.410	1,376,000
2025-12-10	0.450	0.450	0.420	0.420	0.420	1,680,000
2025-12-09	0.445	0.445	0.425	0.445	0.445	784,000
2025-12-08	0.445	0.445	0.425	0.440	0.440	1,756,000
2025-12-05	0.445	0.455	0.425	0.440	0.440	1,488,000
2025-12-04	0.455	0.455	0.420	0.450	0.450	1,216,000
2025-12-03	0.465	0.465	0.435	0.450	0.450	996,000
2025-12-02	0.450	0.460	0.415	0.460	0.460	2,176,000
2025-12-01	0.460	0.465	0.435	0.445	0.445	1,984,000
2025-11-28	0.450	0.455	0.420	0.450	0.450	3,840,000
2025-11-27	0.455	0.460	0.425	0.445	0.445	2,672,000
2025-11-26	0.460	0.465	0.440	0.440	0.440	3,486,000
2025-11-25	0.465	0.480	0.455	0.480	0.480	992,000
2025-11-24	0.475	0.485	0.450	0.470	0.470	1,216,000
2025-11-21	0.475	0.485	0.460	0.480	0.480	670,000
2025-11-20	0.470	0.495	0.455	0.485	0.485	1,792,000
2025-11-19	0.440	0.480	0.420	0.475	0.475	1,678,000
2025-11-18	0.470	0.480	0.440	0.440	0.440	1,960,000
2025-11-17	0.450	0.480	0.430	0.460	0.460	2,448,000
2025-11-14	0.400	0.480	0.385	0.450	0.450	5,824,000
2025-11-13	0.450	0.455	0.340	0.435	0.435	6,136,000
2025-11-12	0.460	0.465	0.445	0.450	0.450	1,888,000
2025-11-11	0.460	0.470	0.460	0.465	0.465	1,120,000
2025-11-10	0.480	0.490	0.455	0.475	0.475	2,576,000
2025-11-07	0.510	0.520	0.490	0.490	0.490	2,524,000
2025-11-06	0.500	0.510	0.495	0.510	0.510	2,764,000
2025-11-05	0.530	0.530	0.500	0.500	0.500	2,064,000
2025-11-04	0.540	0.580	0.520	0.530	0.530	8,000,000
2025-11-03	0.550	0.550	0.530	0.530	0.530	5,600,000

← NewerPage 4 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.