Lifestyle China Group Limited (HKG:2136)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0100 (-1.69%)
Jun 30, 2026, 3:59 PM HKT
Lifestyle China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | - | 177,500 |
| Jun 29, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 140,000 |
| Jun 26, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -3.33% | 388,000 |
| Jun 25, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | - | 84,000 |
| Jun 24, 2026 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 3.45% | 254,000 |
| Jun 23, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -3.33% | 1,335,500 |
| Jun 22, 2026 | 0.60 | 0.61 | 0.55 | 0.60 | 0.60 | -1.64% | 829,000 |
| Jun 18, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 374,500 |
| Jun 17, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 774,000 |
| Jun 16, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 773,000 |
| Jun 15, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 890,500 |
| Jun 12, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 370,500 |
| Jun 11, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 565,500 |
| Jun 10, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 733,500 |
| Jun 9, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 856,000 |
| Jun 8, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 351,000 |
| Jun 5, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 272,500 |
| Jun 4, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 157,000 |
| Jun 3, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 132,000 |
| Jun 2, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 427,000 |
| Jun 1, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 661,500 |
| May 29, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 256,500 |
| May 28, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 493,500 |
| May 27, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 391,000 |
| May 26, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 972,500 |
| May 22, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 250,000 |
| May 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 781,000 |
| May 20, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 128,000 |
| May 19, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 407,500 |
| May 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 17,000 |
| May 15, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 154,000 |
| May 14, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 251,500 |
| May 13, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 1,401,500 |
| May 12, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 133,000 |
| May 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 118,000 |
| May 8, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 62,000 |
| May 7, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 382,500 |
| May 6, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 119,500 |
| May 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 726,000 |
| May 4, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 536,000 |
| Apr 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 600,500 |
| Apr 29, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 2,923,500 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 36,500 |
| Apr 27, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 202,000 |
| Apr 24, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 249,000 |
| Apr 23, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,020,500 |
| Apr 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 74,000 |
| Apr 21, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 423,500 |
| Apr 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 165,000 |
| Apr 17, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 26,000 |