Life Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.020	0.020	0.017	0.019	0.380	20,500
2024-02-09	0.016	0.022	0.016	0.019	0.380	300,000
2024-02-08	0.017	0.017	0.015	0.016	0.320	79,000
2024-02-07	0.017	0.017	0.015	0.017	0.340	254,000
2024-02-06	0.017	0.017	0.015	0.016	0.320	4,250
2024-02-05	0.016	0.016	0.015	0.015	0.300	1,750
2024-02-02	0.019	0.019	0.015	0.016	0.320	205,500
2024-02-01	0.019	0.019	0.016	0.017	0.340	2,250
2024-01-31	0.021	0.021	0.016	0.017	0.340	42,250
2024-01-30	0.023	0.023	0.016	0.017	0.340	86,000
2024-01-29	0.017	0.017	0.017	0.017	0.340	0
2024-01-26	0.016	0.016	0.016	0.016	0.320	0
2024-01-25	0.016	0.017	0.015	0.016	0.320	22,250
2024-01-24	0.015	0.017	0.015	0.017	0.340	500,500
2024-01-23	0.016	0.017	0.016	0.017	0.340	37,250
2024-01-22	0.017	0.017	0.016	0.017	0.340	72,250
2024-01-19	0.015	0.017	0.015	0.017	0.340	52,000
2024-01-18	0.016	0.017	0.016	0.017	0.340	58,250
2024-01-17	0.017	0.017	0.016	0.016	0.320	261,500
2024-01-16	0.017	0.017	0.016	0.017	0.340	135,000
2024-01-15	0.016	0.018	0.016	0.018	0.360	58,000
2024-01-12	0.017	0.017	0.017	0.017	0.340	114,000
2024-01-11	0.018	0.018	0.017	0.017	0.340	150,500
2024-01-10	0.019	0.019	0.017	0.018	0.360	133,000
2024-01-09	0.018	0.018	0.018	0.018	0.360	0
2024-01-08	0.017	0.018	0.016	0.018	0.360	86,000
2024-01-05	0.016	0.018	0.016	0.018	0.360	1,500
2024-01-04	0.020	0.020	0.017	0.017	0.340	96,750
2024-01-03	0.016	0.019	0.016	0.018	0.360	117,750
2024-01-02	0.019	0.019	0.016	0.017	0.340	14,750
2023-12-29	0.016	0.019	0.015	0.018	0.360	162,000
2023-12-28	0.017	0.017	0.015	0.017	0.340	112,000
2023-12-27	0.015	0.019	0.015	0.016	0.320	482,000
2023-12-22	0.016	0.016	0.014	0.015	0.300	198,500
2023-12-21	0.013	0.016	0.013	0.016	0.320	127,250
2023-12-20	0.016	0.016	0.013	0.015	0.300	483,250
2023-12-19	0.016	0.016	0.015	0.015	0.300	500,000
2023-12-18	0.019	0.019	0.016	0.017	0.340	290,250
2023-12-15	0.017	0.019	0.017	0.018	0.360	582,750
2023-12-14	0.018	0.018	0.017	0.018	0.360	475,750
2023-12-13	0.018	0.020	0.017	0.019	0.380	583,000
2023-12-12	0.020	0.020	0.020	0.020	0.400	226,750
2023-12-11	0.024	0.024	0.019	0.022	0.440	410,000
2023-12-08	0.021	0.023	0.021	0.022	0.440	417,750
2023-12-07	0.023	0.023	0.020	0.021	0.420	249,750
2023-12-06	0.027	0.027	0.024	0.024	0.480	277,750
2023-12-05	0.033	0.033	0.026	0.026	0.520	265,750
2023-12-04	0.027	0.031	0.027	0.030	0.600	54,750
2023-12-01	0.028	0.028	0.027	0.028	0.560	22,750
2023-11-30	0.028	0.029	0.028	0.029	0.580	53,250
2023-11-29	0.029	0.029	0.029	0.029	0.580	12,000
2023-11-28	0.029	0.031	0.029	0.030	0.600	100,000
2023-11-27	0.030	0.030	0.030	0.030	0.600	250
2023-11-24	0.031	0.031	0.029	0.030	0.600	165,250
2023-11-23	0.030	0.031	0.030	0.031	0.620	231,250
2023-11-22	0.029	0.031	0.029	0.031	0.620	17,250
2023-11-21	0.033	0.033	0.030	0.031	0.620	3,500
2023-11-20	0.030	0.031	0.029	0.030	0.600	279,500
2023-11-17	0.032	0.032	0.032	0.032	0.640	48,000
2023-11-16	0.032	0.032	0.030	0.032	0.640	117,500

← NewerPage 12 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.