Lifestyle China Group Limited (HKG:2136)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0100 (-1.54%)
May 20, 2026, 3:35 PM HKT
Lifestyle China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 162,500 |
| Apr 15, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 94,500 |
| Apr 14, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 219,000 |
| Apr 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 235,500 |
| Apr 10, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 370,500 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 226,000 |
| Apr 8, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 501,500 |
| Apr 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 78,000 |
| Apr 1, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 4.69% | 929,000 |
| Mar 31, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | - | 1,033,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -3.03% | 767,500 |
| Mar 27, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 352,500 |
| Mar 26, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | - | 248,000 |
| Mar 25, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 618,500 |
| Mar 24, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | -2.94% | 3,345,000 |
| Mar 23, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | - | 1,802,500 |
| Mar 20, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 817,500 |
| Mar 19, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 9,500 |
| Mar 18, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 509,000 |
| Mar 17, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 527,500 |
| Mar 16, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | 1,693,000 |
| Mar 13, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 516,000 |
| Mar 12, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 769,000 |
| Mar 11, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 1,193,000 |
| Mar 10, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 445,500 |
| Mar 9, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 881,500 |
| 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 |