Life Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.011	0.011	0.010	0.011	0.220	7,000
2024-08-08	0.010	0.011	0.010	0.011	0.220	0
2024-08-07	0.011	0.011	0.010	0.011	0.220	206,000
2024-08-06	0.011	0.011	0.011	0.011	0.220	0
2024-08-05	0.011	0.011	0.010	0.011	0.220	535,000
2024-08-02	0.013	0.013	0.012	0.012	0.240	217,250
2024-08-01	0.013	0.013	0.013	0.013	0.260	0
2024-07-31	0.013	0.015	0.013	0.014	0.280	30,000
2024-07-30	0.014	0.014	0.014	0.014	0.280	0
2024-07-29	0.014	0.014	0.014	0.014	0.280	2,000
2024-07-26	0.014	0.014	0.014	0.014	0.280	9,250
2024-07-25	0.014	0.015	0.014	0.014	0.280	57,000
2024-07-24	0.014	0.015	0.014	0.014	0.280	60,250
2024-07-23	0.015	0.015	0.015	0.015	0.300	113,500
2024-07-22	0.015	0.016	0.015	0.016	0.320	12,250
2024-07-19	0.014	0.016	0.014	0.016	0.320	192,250
2024-07-18	0.015	0.015	0.015	0.015	0.300	0
2024-07-17	0.014	0.015	0.014	0.015	0.300	250
2024-07-16	0.016	0.016	0.014	0.014	0.280	126,750
2024-07-15	0.017	0.017	0.016	0.016	0.320	11,750
2024-07-12	0.018	0.021	0.016	0.017	0.340	741,500
2024-07-11	0.016	0.016	0.016	0.016	0.320	0
2024-07-10	0.016	0.016	0.016	0.016	0.320	0
2024-07-09	0.016	0.018	0.015	0.015	0.300	200,000
2024-07-08	0.017	0.019	0.016	0.017	0.340	30,000
2024-07-05	0.017	0.017	0.017	0.017	0.340	0
2024-07-04	0.016	0.017	0.016	0.017	0.340	20,250
2024-07-03	0.020	0.020	0.017	0.019	0.380	79,500
2024-07-02	0.019	0.019	0.019	0.019	0.380	0
2024-06-28	0.020	0.020	0.017	0.019	0.380	3,750
2024-06-27	0.018	0.018	0.018	0.018	0.360	14,000
2024-06-26	0.019	0.019	0.019	0.019	0.380	0
2024-06-25	0.016	0.018	0.016	0.018	0.360	182,750
2024-06-24	0.016	0.016	0.016	0.016	0.320	0
2024-06-21	0.017	0.017	0.016	0.016	0.320	23,250
2024-06-20	0.018	0.018	0.016	0.017	0.340	25,000
2024-06-19	0.018	0.018	0.018	0.018	0.360	0
2024-06-18	0.017	0.018	0.016	0.018	0.360	234,000
2024-06-17	0.016	0.016	0.015	0.016	0.320	265,750
2024-06-14	0.017	0.017	0.017	0.017	0.340	0
2024-06-13	0.016	0.017	0.016	0.017	0.340	80,500
2024-06-12	0.016	0.016	0.015	0.015	0.300	76,500
2024-06-11	0.016	0.016	0.015	0.016	0.320	143,250
2024-06-07	0.017	0.017	0.016	0.017	0.340	104,500
2024-06-06	0.017	0.018	0.016	0.017	0.340	233,750
2024-06-05	0.018	0.018	0.018	0.018	0.360	500
2024-06-04	0.017	0.018	0.017	0.018	0.360	111,500
2024-06-03	0.016	0.017	0.016	0.017	0.340	248,500
2024-05-31	0.018	0.019	0.016	0.017	0.340	310,500
2024-05-30	0.017	0.018	0.017	0.017	0.340	59,000
2024-05-29	0.018	0.018	0.018	0.018	0.360	419,500
2024-05-28	0.019	0.020	0.018	0.019	0.380	110,000
2024-05-27	0.019	0.022	0.017	0.020	0.400	94,500
2024-05-24	0.020	0.020	0.018	0.019	0.380	189,500
2024-05-23	0.020	0.020	0.019	0.019	0.380	23,000
2024-05-22	0.020	0.020	0.018	0.019	0.380	93,000
2024-05-21	0.019	0.020	0.018	0.019	0.380	92,500
2024-05-20	0.018	0.020	0.018	0.020	0.400	108,250
2024-05-17	0.020	0.020	0.017	0.020	0.400	459,000
2024-05-16	0.020	0.020	0.019	0.020	0.400	66,000

← NewerPage 10 of 21 · 1,233 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.