LC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.540	0.560	0.530	0.550	0.550	4,608,000
2025-10-30	0.540	0.560	0.530	0.550	0.550	4,326,000
2025-10-28	0.550	0.550	0.530	0.550	0.550	2,736,000
2025-10-27	0.570	0.590	0.540	0.540	0.540	5,712,000
2025-10-24	0.560	0.580	0.530	0.580	0.580	2,880,000
2025-10-23	0.550	0.560	0.510	0.560	0.560	6,016,000
2025-10-22	0.540	0.570	0.520	0.560	0.560	6,008,000
2025-10-21	0.550	0.570	0.530	0.550	0.550	3,040,000
2025-10-20	0.540	0.560	0.530	0.550	0.550	2,544,000
2025-10-17	0.570	0.580	0.540	0.550	0.550	2,704,000
2025-10-16	0.590	0.590	0.560	0.570	0.570	2,800,000
2025-10-15	0.600	0.610	0.570	0.590	0.590	4,768,000
2025-10-14	0.610	0.610	0.570	0.600	0.600	2,448,000
2025-10-13	0.600	0.630	0.560	0.600	0.600	1,968,000
2025-10-10	0.600	0.600	0.580	0.600	0.600	1,312,000
2025-10-09	0.610	0.620	0.590	0.600	0.600	834,000
2025-10-08	0.640	0.640	0.600	0.620	0.620	1,680,000
2025-10-06	0.670	0.670	0.610	0.650	0.650	2,288,000
2025-10-03	0.600	0.630	0.600	0.630	0.630	2,112,000
2025-10-02	0.590	0.620	0.580	0.610	0.610	1,848,000
2025-09-30	0.590	0.620	0.570	0.600	0.600	2,736,000
2025-09-29	0.590	0.600	0.570	0.580	0.580	1,312,000
2025-09-26	0.590	0.610	0.580	0.580	0.580	1,706,000
2025-09-25	0.650	0.650	0.580	0.590	0.590	4,988,000
2025-09-24	0.660	0.670	0.620	0.670	0.670	3,230,000
2025-09-23	0.570	0.680	0.550	0.670	0.670	5,021,200
2025-09-22	0.540	0.580	0.520	0.570	0.570	7,440,000
2025-09-19	0.550	0.580	0.550	0.560	0.560	1,424,000
2025-09-18	0.580	0.580	0.540	0.540	0.540	2,552,000
2025-09-17	0.580	0.600	0.560	0.580	0.580	9,408,000
2025-09-16	0.610	0.610	0.570	0.570	0.570	2,672,000
2025-09-15	0.610	0.630	0.580	0.610	0.610	2,896,000
2025-09-12	0.610	0.630	0.590	0.630	0.630	3,184,000
2025-09-11	0.620	0.630	0.560	0.610	0.610	6,928,000
2025-09-10	0.650	0.650	0.600	0.630	0.630	11,414,000
2025-09-09	0.660	0.660	0.610	0.640	0.640	4,924,000
2025-09-08	0.650	0.660	0.610	0.650	0.650	1,968,000
2025-09-05	0.690	0.690	0.580	0.640	0.640	1,374,000
2025-09-04	0.710	0.710	0.610	0.630	0.630	2,224,000
2025-09-03	0.560	0.660	0.530	0.650	0.650	4,570,000
2025-09-02	0.600	0.600	0.550	0.560	0.560	5,368,000
2025-09-01	0.640	0.640	0.600	0.620	0.620	2,674,000
2025-08-29	0.650	0.660	0.600	0.640	0.640	3,488,000
2025-08-28	0.680	0.690	0.630	0.650	0.650	2,350,000
2025-08-27	0.690	0.700	0.640	0.660	0.660	2,896,000
2025-08-26	0.700	0.720	0.680	0.690	0.690	1,944,000
2025-08-25	0.710	0.720	0.690	0.690	0.690	2,402,000
2025-08-22	0.720	0.730	0.700	0.720	0.720	2,080,000
2025-08-21	0.720	0.720	0.700	0.720	0.720	1,780,000
2025-08-20	0.720	0.720	0.690	0.710	0.710	4,224,000
2025-08-19	0.720	0.730	0.690	0.720	0.720	2,272,000
2025-08-18	0.700	0.720	0.690	0.710	0.710	832,000
2025-08-15	0.720	0.730	0.660	0.700	0.700	6,716,000
2025-08-14	0.750	0.750	0.700	0.720	0.720	3,780,000
2025-08-13	0.760	0.760	0.720	0.740	0.740	2,546,000
2025-08-12	0.770	0.770	0.720	0.740	0.740	1,024,000
2025-08-11	0.770	0.780	0.740	0.760	0.760	1,350,000
2025-08-08	0.780	0.780	0.740	0.760	0.760	2,252,000
2025-08-07	0.780	0.790	0.760	0.780	0.780	800,000
2025-08-06	0.790	0.790	0.730	0.760	0.760	1,856,000

← NewerPage 5 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.