Lifestyle China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.680	0.660	0.680	0.423	351,500
2025-10-30	0.670	0.670	0.660	0.670	0.417	1,030,000
2025-10-28	0.670	0.670	0.660	0.670	0.417	240,000
2025-10-27	0.670	0.680	0.670	0.670	0.417	208,500
2025-10-24	0.670	0.670	0.660	0.670	0.417	591,500
2025-10-23	0.670	0.670	0.660	0.670	0.417	264,500
2025-10-22	0.670	0.670	0.660	0.670	0.417	826,000
2025-10-21	0.680	0.680	0.670	0.680	0.423	109,500
2025-10-20	0.660	0.680	0.660	0.680	0.423	75,500
2025-10-17	0.660	0.670	0.660	0.670	0.417	1,251,500
2025-10-16	0.670	0.670	0.660	0.660	0.410	787,000
2025-10-15	0.670	0.670	0.660	0.670	0.417	565,500
2025-10-14	0.670	0.680	0.660	0.670	0.417	374,000
2025-10-13	0.660	0.680	0.660	0.670	0.417	1,831,500
2025-10-10	0.670	0.680	0.670	0.670	0.417	518,500
2025-10-09	0.680	0.680	0.670	0.680	0.423	500,500
2025-10-08	0.670	0.680	0.670	0.680	0.423	316,500
2025-10-06	0.680	0.680	0.670	0.680	0.423	466,500
2025-10-03	0.670	0.680	0.670	0.680	0.423	468,000
2025-10-02	0.670	0.680	0.670	0.680	0.423	140,500
2025-09-30	0.670	0.680	0.670	0.680	0.423	75,500
2025-09-29	0.670	0.680	0.670	0.680	0.423	99,000
2025-09-26	0.680	0.680	0.670	0.680	0.423	164,500
2025-09-25	0.680	0.680	0.670	0.680	0.423	5,643,500
2025-09-24	0.690	0.690	0.670	0.680	0.423	1,499,500
2025-09-23	0.690	0.690	0.680	0.690	0.429	277,000
2025-09-22	0.680	0.690	0.680	0.690	0.429	1,465,500
2025-09-19	0.680	0.690	0.680	0.680	0.423	25,500
2025-09-18	0.680	0.690	0.680	0.690	0.429	563,500
2025-09-17	0.680	0.690	0.680	0.680	0.423	204,000
2025-09-16	0.680	0.690	0.680	0.690	0.429	1,293,000
2025-09-15	0.670	0.680	0.670	0.680	0.423	892,000
2025-09-12	0.680	0.680	0.670	0.680	0.423	638,500
2025-09-11	0.670	0.680	0.670	0.680	0.423	323,500
2025-09-10	0.670	0.680	0.670	0.670	0.417	850,500
2025-09-09	0.670	0.680	0.670	0.670	0.417	441,000
2025-09-08	0.670	0.680	0.660	0.670	0.417	639,000
2025-09-05	0.670	0.680	0.670	0.680	0.423	5,228,500
2025-09-04	0.660	0.680	0.660	0.680	0.423	1,313,500
2025-09-02	0.670	0.680	0.660	0.680	0.423	657,000
2025-09-01	0.670	0.680	0.670	0.670	0.417	402,000
2025-08-29	0.680	0.680	0.660	0.680	0.423	136,500
2025-08-28	0.670	0.680	0.670	0.680	0.423	134,000
2025-08-27	0.680	0.680	0.660	0.680	0.423	1,845,000
2025-08-26	0.680	0.690	0.680	0.680	0.423	486,500
2025-08-25	0.680	0.690	0.680	0.690	0.429	453,000
2025-08-22	0.680	0.680	0.680	0.680	0.423	19,500
2025-08-21	0.680	0.690	0.680	0.680	0.423	1,042,500
2025-08-20	0.690	0.690	0.680	0.690	0.429	598,000
2025-08-19	0.690	0.690	0.680	0.690	0.429	772,000
2025-08-18	0.700	0.700	0.690	0.690	0.429	384,000
2025-08-15	0.690	0.700	0.680	0.690	0.429	1,634,000
2025-08-14	0.680	0.710	0.680	0.690	0.429	4,555,500
2025-08-13	0.690	0.690	0.680	0.680	0.423	535,000
2025-08-12	0.690	0.690	0.690	0.690	0.429	20,000
2025-08-11	0.690	0.700	0.690	0.690	0.429	419,000
2025-08-08	0.700	0.700	0.690	0.690	0.429	340,000
2025-08-07	0.700	0.700	0.700	0.700	0.435	230,000
2025-08-06	0.690	0.700	0.690	0.700	0.435	104,000
2025-08-05	0.690	0.700	0.690	0.700	0.435	286,000

← NewerPage 5 of 21 · 1,212 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.