Lifestyle China Group Limited (HKG:2136)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Jan 27, 2026, 4:08 PM HKT
Lifestyle China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 6,110,000 |
| Jan 23, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 6,644,500 |
| Jan 22, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | 5.05% | 23,251,500 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.98% | 2,603,500 |
| Jan 20, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 2.02% | 4,801,000 |
| Jan 19, 2026 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 7.61% | 9,331,500 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 1,705,500 |
| Jan 15, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 1,847,000 |
| Jan 14, 2026 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | 1.09% | 5,821,500 |
| Jan 13, 2026 | 0.93 | 0.97 | 0.91 | 0.92 | 0.92 | - | 6,590,000 |
| Jan 12, 2026 | 0.77 | 0.95 | 0.77 | 0.92 | 0.92 | 37.31% | 45,840,900 |
| Jan 9, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 326,000 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 288,500 |
| Jan 7, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 262,500 |
| Jan 6, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 1,054,500 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 367,500 |
| Jan 2, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,113,500 |
| Dec 31, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 509,500 |
| Dec 30, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 81,527 |
| Dec 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 312,500 |
| Dec 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 53,000 |
| Dec 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 83,500 |
| Dec 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 88,500 |
| Dec 19, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 100,000 |
| Dec 18, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,093,500 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 211,500 |
| Dec 16, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 714,500 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 520,000 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 228,000 |
| Dec 11, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 1,280,000 |
| Dec 10, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 1,397,500 |
| Dec 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 608,000 |
| Dec 8, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 401,000 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 203,500 |
| Dec 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 180,000 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 302,000 |
| Dec 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 323,500 |
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 10,500 |
| Nov 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 55,000 |
| Nov 27, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 104,000 |
| Nov 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 787,500 |
| Nov 25, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 202,000 |
| Nov 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 43,000 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 568,500 |
| Nov 20, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 238,500 |
| Nov 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 1,161,000 |
| Nov 18, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 154,000 |
| Nov 17, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 70,000 |
| Nov 14, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 450,500 |
| Nov 13, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 649,000 |