Lushang Life Services Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.700	2.920	2.700	2.820	2.433	12,500
2022-08-11	2.590	2.700	2.590	2.670	2.304	3,500
2022-08-10	2.530	2.780	2.520	2.580	2.226	9,500
2022-08-09	2.510	3.010	2.510	2.640	2.278	28,500
2022-08-08	2.570	2.580	2.510	2.520	2.174	8,500
2022-08-05	2.550	2.570	2.550	2.560	2.209	9,500
2022-08-04	2.530	2.590	2.530	2.590	2.235	30,000
2022-08-03	2.600	2.600	2.530	2.580	2.226	12,500
2022-08-02	2.810	2.810	2.590	2.600	2.243	54,500
2022-08-01	2.800	2.810	2.710	2.810	2.424	33,000
2022-07-29	3.070	3.070	2.960	2.970	2.563	95,000
2022-07-28	3.080	3.110	3.060	3.070	2.649	23,000
2022-07-27	3.200	3.200	3.070	3.070	2.649	53,000
2022-07-26	3.200	3.250	3.110	3.200	2.761	162,500
2022-07-25	3.310	3.310	3.200	3.210	2.770	162,500
2022-07-22	3.320	3.420	3.170	3.240	2.795	43,000
2022-07-21	3.300	3.400	3.210	3.320	2.864	87,000
2022-07-20	3.370	3.460	3.370	3.420	2.951	34,500
2022-07-19	3.360	3.420	3.360	3.380	2.916	65,000
2022-07-18	3.500	3.600	3.350	3.420	2.951	196,500
2022-07-15	3.730	3.740	3.600	3.600	3.106	332,500
2022-07-14	3.740	3.800	3.670	3.730	3.218	139,500
2022-07-13	3.720	4.130	3.550	3.730	3.218	895,000
2022-07-12	3.550	3.840	3.470	3.740	3.227	532,000
2022-07-11	4.100	4.290	3.600	3.620	3.123	2,848,500
2022-07-08	5.010	5.330	4.300	4.430	3.822	18,134,500

← NewerPage 12 of 12 · 686 trading days

Stock splits

No stock splits on record.

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