Lifestyle China Group Limited (HKG:2136)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0100 (1.52%)
At close: Mar 9, 2026
Lifestyle China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | - | - | 701,000 |
| Mar 6, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 3,315,500 |
| Mar 5, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 3,799,500 |
| Mar 4, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 2,246,500 |
| Mar 3, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 2,046,500 |
| Mar 2, 2026 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 1,684,500 |
| Feb 27, 2026 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 865,104 |
| Feb 26, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 1,560,000 |
| Feb 25, 2026 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 1,953,500 |
| Feb 24, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 832,000 |
| Feb 23, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 2,038,000 |
| Feb 20, 2026 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 758,000 |
| Feb 16, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 30,000 |
| Feb 13, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 860,500 |
| Feb 12, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 2,363,000 |
| Feb 11, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 1,076,000 |
| Feb 10, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 871,500 |
| Feb 9, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 1,804,500 |
| Feb 6, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 953,500 |
| Feb 5, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 1,894,500 |
| Feb 4, 2026 | 0.67 | 0.75 | 0.67 | 0.74 | 0.74 | -33.33% | 7,734,500 |
| Feb 3, 2026 | 1.06 | 1.13 | 1.06 | 1.11 | 0.69 | 4.72% | 13,263,500 |
| Feb 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 0.66 | - | 4,134,000 |
| Jan 30, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 0.66 | 0.95% | 6,231,000 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 0.65 | - | 2,368,500 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 0.65 | - | 3,378,000 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 0.65 | -0.94% | 2,922,500 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 0.66 | -0.93% | 6,110,000 |
| Jan 23, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 0.67 | 2.88% | 6,644,500 |
| Jan 22, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 0.65 | 5.05% | 23,251,500 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.62 | -1.98% | 2,603,500 |
| Jan 20, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 0.63 | 2.02% | 4,801,000 |
| Jan 19, 2026 | 0.93 | 0.99 | 0.92 | 0.99 | 0.62 | 7.61% | 9,331,500 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.57 | -2.13% | 1,705,500 |
| Jan 15, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.58 | 1.08% | 1,847,000 |
| Jan 14, 2026 | 0.93 | 0.95 | 0.89 | 0.93 | 0.58 | 1.09% | 5,821,500 |
| Jan 13, 2026 | 0.93 | 0.97 | 0.91 | 0.92 | 0.57 | - | 6,590,000 |
| Jan 12, 2026 | 0.77 | 0.95 | 0.77 | 0.92 | 0.57 | 37.31% | 45,840,900 |
| Jan 9, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.42 | - | 326,000 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.42 | -1.47% | 288,500 |
| Jan 7, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.42 | - | 262,500 |
| Jan 6, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.42 | 4.62% | 1,054,500 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.40 | - | 367,500 |
| Jan 2, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.40 | - | 1,113,500 |
| Dec 31, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.40 | - | 509,500 |
| Dec 30, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.40 | - | 81,527 |
| Dec 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.40 | - | 312,500 |
| Dec 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.40 | - | 53,000 |
| Dec 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.40 | - | 83,500 |
| Dec 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.40 | - | 88,500 |