Life Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.021	0.021	0.019	0.020	0.400	52,250
2024-05-13	0.020	0.020	0.020	0.020	0.400	0
2024-05-10	0.019	0.019	0.019	0.019	0.380	12,750
2024-05-09	0.019	0.019	0.019	0.019	0.380	78,000
2024-05-08	0.020	0.020	0.019	0.020	0.400	185,750
2024-05-07	0.020	0.021	0.020	0.021	0.420	292,250
2024-05-06	0.020	0.020	0.020	0.020	0.400	0
2024-05-03	0.019	0.022	0.019	0.021	0.420	237,750
2024-05-02	0.019	0.019	0.019	0.019	0.380	23,000
2024-04-30	0.019	0.019	0.019	0.019	0.380	0
2024-04-29	0.020	0.020	0.020	0.020	0.400	11,000
2024-04-26	0.019	0.020	0.019	0.020	0.400	27,750
2024-04-25	0.021	0.021	0.021	0.021	0.420	0
2024-04-24	0.019	0.022	0.019	0.021	0.420	220,750
2024-04-23	0.018	0.019	0.018	0.019	0.380	18,250
2024-04-22	0.019	0.019	0.016	0.019	0.380	309,250
2024-04-19	0.020	0.021	0.020	0.020	0.400	243,000
2024-04-18	0.021	0.022	0.021	0.022	0.440	1,500
2024-04-17	0.022	0.022	0.021	0.022	0.440	20,500
2024-04-16	0.021	0.022	0.021	0.022	0.440	50,250
2024-04-15	0.023	0.023	0.021	0.021	0.420	198,250
2024-04-12	0.029	0.030	0.021	0.022	0.440	596,750
2024-04-11	0.020	0.030	0.020	0.027	0.540	1,401,750
2024-04-10	0.022	0.022	0.019	0.020	0.400	239,250
2024-04-09	0.022	0.022	0.022	0.022	0.440	20,000
2024-04-08	0.023	0.025	0.023	0.024	0.480	238,000
2024-04-05	0.020	0.023	0.020	0.023	0.460	66,750
2024-04-03	0.022	0.023	0.022	0.022	0.440	69,250
2024-04-02	0.022	0.023	0.022	0.022	0.440	238,000
2024-03-28	0.020	0.021	0.020	0.020	0.400	49,500
2024-03-27	0.019	0.020	0.019	0.019	0.380	59,500
2024-03-26	0.020	0.021	0.018	0.019	0.380	97,000
2024-03-25	0.020	0.021	0.019	0.021	0.420	159,000
2024-03-22	0.024	0.024	0.019	0.021	0.420	563,750
2024-03-21	0.028	0.029	0.023	0.024	0.480	248,000
2024-03-20	0.020	0.028	0.018	0.025	0.500	2,119,500
2024-03-19	0.019	0.019	0.017	0.018	0.360	42,250
2024-03-18	0.018	0.019	0.018	0.019	0.380	24,250
2024-03-15	0.018	0.018	0.018	0.018	0.360	7,750
2024-03-14	0.020	0.020	0.019	0.019	0.380	57,750
2024-03-13	0.019	0.020	0.018	0.020	0.400	21,500
2024-03-12	0.017	0.021	0.017	0.020	0.400	195,000
2024-03-11	0.018	0.019	0.018	0.019	0.380	31,500
2024-03-08	0.020	0.020	0.018	0.019	0.380	134,500
2024-03-07	0.017	0.019	0.017	0.019	0.380	275,250
2024-03-06	0.016	0.017	0.016	0.017	0.340	16,750
2024-03-05	0.018	0.018	0.015	0.016	0.320	471,250
2024-03-04	0.021	0.021	0.021	0.021	0.420	0
2024-03-01	0.018	0.019	0.018	0.019	0.380	55,750
2024-02-29	0.018	0.018	0.018	0.018	0.360	0
2024-02-28	0.020	0.020	0.017	0.018	0.360	173,250
2024-02-27	0.022	0.022	0.020	0.020	0.400	17,750
2024-02-26	0.023	0.023	0.021	0.022	0.440	86,000
2024-02-23	0.022	0.024	0.020	0.024	0.480	46,500
2024-02-22	0.024	0.025	0.024	0.025	0.500	15,750
2024-02-21	0.024	0.024	0.024	0.024	0.480	37,500
2024-02-20	0.025	0.028	0.023	0.024	0.480	81,000
2024-02-19	0.020	0.030	0.020	0.025	0.500	1,193,500
2024-02-16	0.019	0.022	0.017	0.019	0.380	195,500
2024-02-15	0.020	0.020	0.020	0.020	0.400	12,000

← NewerPage 11 of 21 · 1,229 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.