LC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.810	0.810	0.750	0.770	0.770	1,456,000
2025-08-04	0.730	0.800	0.700	0.780	0.780	5,076,000
2025-08-01	0.780	0.790	0.600	0.700	0.700	14,576,000
2025-07-31	0.800	0.800	0.760	0.780	0.780	9,840,000
2025-07-30	0.820	0.820	0.790	0.810	0.810	1,152,000
2025-07-29	0.830	0.840	0.790	0.810	0.810	3,666,000
2025-07-28	0.820	0.830	0.810	0.830	0.830	1,282,000
2025-07-25	0.830	0.840	0.820	0.830	0.830	2,012,000
2025-07-24	0.840	0.840	0.800	0.830	0.830	2,960,000
2025-07-23	0.850	0.850	0.810	0.830	0.830	1,300,000
2025-07-22	0.840	0.840	0.810	0.820	0.820	10,672,000
2025-07-21	0.890	0.890	0.800	0.800	0.800	3,746,000
2025-07-18	0.860	0.880	0.840	0.870	0.870	600,000
2025-07-17	0.860	0.860	0.820	0.860	0.860	2,540,000
2025-07-16	0.880	0.880	0.860	0.870	0.870	1,200,000
2025-07-15	0.850	0.870	0.840	0.860	0.860	4,280,000
2025-07-14	0.850	0.860	0.820	0.840	0.840	5,480,000
2025-07-11	0.870	0.880	0.840	0.840	0.840	3,952,000
2025-07-10	0.820	0.870	0.810	0.860	0.860	4,558,000
2025-07-09	0.820	0.820	0.800	0.820	0.820	2,244,000
2025-07-08	0.820	0.820	0.800	0.820	0.820	1,328,000
2025-07-07	0.820	0.820	0.770	0.820	0.820	3,114,000
2025-07-04	0.840	0.840	0.780	0.820	0.820	5,894,000
2025-07-03	0.840	0.840	0.810	0.820	0.820	1,882,000
2025-07-02	0.850	0.860	0.820	0.820	0.820	2,224,000
2025-06-30	0.840	0.850	0.810	0.850	0.850	3,638,000
2025-06-27	0.840	0.870	0.800	0.820	0.820	8,304,000
2025-06-26	0.860	0.880	0.850	0.860	0.860	11,504,000
2025-06-25	0.880	0.880	0.860	0.880	0.880	6,210,000
2025-06-24	0.910	0.910	0.860	0.880	0.880	5,168,000
2025-06-23	0.890	0.900	0.870	0.880	0.880	1,616,000
2025-06-20	0.830	0.890	0.810	0.880	0.880	15,522,000
2025-06-19	0.880	0.880	0.800	0.810	0.810	5,240,000
2025-06-18	0.880	0.890	0.830	0.850	0.850	4,640,000
2025-06-17	0.920	0.930	0.860	0.880	0.880	5,118,000
2025-06-16	0.800	0.930	0.800	0.910	0.910	8,846,000
2025-06-13	0.830	0.830	0.790	0.820	0.820	1,760,000
2025-06-12	0.850	0.850	0.790	0.800	0.800	2,400,000
2025-06-11	0.850	0.850	0.770	0.810	0.810	4,630,000
2025-06-10	0.820	0.860	0.680	0.780	0.780	18,886,000
2025-06-09	0.900	0.900	0.810	0.830	0.830	9,226,000
2025-06-06	0.900	0.900	0.870	0.880	0.880	11,754,000
2025-06-05	0.890	0.900	0.850	0.890	0.890	6,339,000
2025-06-04	0.900	0.950	0.850	0.890	0.890	14,434,000
2025-06-03	0.750	0.880	0.750	0.880	0.880	17,146,000
2025-06-02	0.680	0.750	0.670	0.730	0.730	12,416,000
2025-05-30	0.670	0.670	0.630	0.670	0.670	2,810,000
2025-05-29	0.680	0.680	0.640	0.670	0.670	4,490,000
2025-05-28	0.690	0.690	0.660	0.670	0.670	3,142,000
2025-05-27	0.700	0.700	0.650	0.670	0.670	2,956,000
2025-05-26	0.690	0.710	0.660	0.670	0.670	6,756,000
2025-05-23	0.680	0.690	0.680	0.680	0.680	4,888,000
2025-05-22	0.700	0.770	0.670	0.700	0.700	12,670,000
2025-05-21	0.590	0.710	0.590	0.710	0.710	17,998,000
2025-05-20	0.600	0.600	0.540	0.600	0.600	15,954,000
2025-05-19	0.495	0.630	0.495	0.590	0.590	20,888,000
2025-05-16	0.485	0.510	0.475	0.485	0.485	15,422,000
2025-05-15	0.435	0.500	0.435	0.485	0.485	9,712,000
2025-05-14	0.435	0.455	0.415	0.440	0.440	8,190,000
2025-05-13	0.390	0.450	0.390	0.435	0.435	13,372,000

← NewerPage 6 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.