Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	1.130	1.150	1.120	1.150	0.715	81,000
2022-01-25	1.150	1.150	1.120	1.130	0.702	446,500
2022-01-24	1.160	1.170	1.140	1.150	0.715	507,000
2022-01-21	1.160	1.200	1.140	1.170	0.727	247,500
2022-01-20	1.170	1.170	1.150	1.170	0.727	27,500
2022-01-19	1.170	1.170	1.140	1.160	0.721	166,500
2022-01-18	1.170	1.170	1.160	1.170	0.727	83,000
2022-01-17	1.160	1.170	1.130	1.170	0.727	272,500
2022-01-14	1.160	1.180	1.150	1.170	0.727	217,500
2022-01-13	1.180	1.180	1.170	1.170	0.727	214,500
2022-01-12	1.190	1.200	1.170	1.170	0.727	210,000
2022-01-11	1.180	1.200	1.170	1.170	0.727	96,500
2022-01-10	1.200	1.200	1.170	1.180	0.734	47,500
2022-01-07	1.170	1.180	1.150	1.180	0.734	273,000
2022-01-06	1.150	1.180	1.150	1.180	0.734	229,000
2022-01-05	1.190	1.190	1.160	1.180	0.734	411,500
2022-01-04	1.210	1.230	1.180	1.200	0.746	149,500
2022-01-03	1.210	1.230	1.200	1.220	0.758	489,500
2021-12-31	1.160	1.220	1.160	1.220	0.758	738,000
2021-12-30	1.230	1.240	1.160	1.190	0.740	623,000
2021-12-29	1.200	1.230	1.160	1.230	0.765	221,000
2021-12-28	1.190	1.200	1.150	1.200	0.746	289,000
2021-12-24	1.170	1.190	1.170	1.190	0.740	24,500
2021-12-23	1.160	1.190	1.130	1.180	0.734	435,500
2021-12-22	1.170	1.210	1.140	1.160	0.721	2,152,000
2021-12-21	1.170	1.180	1.140	1.180	0.734	1,186,500
2021-12-20	1.230	1.230	1.130	1.140	0.709	1,746,000
2021-12-17	1.230	1.280	1.210	1.230	0.765	427,000
2021-12-16	1.220	1.250	1.210	1.230	0.765	713,500
2021-12-15	1.260	1.260	1.200	1.230	0.765	982,500
2021-12-14	1.250	1.270	1.210	1.220	0.758	1,931,000
2021-12-13	1.260	1.260	1.250	1.260	0.783	860,500
2021-12-10	1.270	1.300	1.240	1.270	0.790	892,590
2021-12-09	1.300	1.320	1.240	1.270	0.790	1,640,000
2021-12-08	1.210	1.350	1.210	1.320	0.821	9,977,500
2021-12-07	1.120	1.200	1.100	1.190	0.740	1,093,000
2021-12-06	1.130	1.140	1.080	1.120	0.696	571,500
2021-12-03	1.120	1.130	1.090	1.120	0.696	73,500
2021-12-02	1.110	1.120	1.080	1.120	0.696	779,500
2021-12-01	1.130	1.130	1.100	1.120	0.696	438,500
2021-11-30	1.160	1.160	1.110	1.110	0.690	816,500
2021-11-29	1.160	1.170	1.120	1.150	0.715	511,000
2021-11-26	1.200	1.200	1.140	1.160	0.721	589,745
2021-11-25	1.140	1.210	1.130	1.200	0.746	1,988,000
2021-11-24	1.140	1.150	1.100	1.130	0.702	757,000
2021-11-23	1.070	1.220	1.050	1.140	0.709	5,016,000
2021-11-22	1.020	1.050	1.020	1.040	0.647	347,000
2021-11-19	1.040	1.040	1.010	1.010	0.628	702,500
2021-11-18	1.040	1.040	1.030	1.030	0.640	522,500
2021-11-17	1.040	1.050	1.030	1.050	0.653	351,000
2021-11-16	1.040	1.050	1.030	1.040	0.647	146,000
2021-11-15	1.030	1.050	1.030	1.040	0.647	134,000
2021-11-12	1.040	1.050	1.030	1.050	0.653	341,000
2021-11-11	1.040	1.050	1.020	1.030	0.640	157,000
2021-11-10	1.030	1.050	1.020	1.040	0.647	78,000
2021-11-09	1.030	1.030	1.020	1.030	0.640	111,500
2021-11-08	1.030	1.040	1.020	1.030	0.640	203,500
2021-11-05	1.030	1.040	1.000	1.020	0.634	564,500
2021-11-04	1.030	1.030	1.000	1.020	0.634	238,000
2021-11-03	1.030	1.030	1.020	1.020	0.634	46,000

← NewerPage 20 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	0.4200 HKD

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