Lifestyle China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	717,000
Oct 29, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	1,000
Oct 28, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	151,500
Oct 27, 2026	0.53	0.55	0.53	0.55	0.55	-0.91%	15,000
Oct 26, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	2,000
Oct 23, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	227,000
Oct 22, 2026	0.54	0.56	0.53	0.56	0.56	-	153,000
Oct 21, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Oct 20, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	235,500
Oct 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	200,000
Oct 15, 2026	0.55	0.56	0.53	0.56	0.56	0.91%	689,000
Oct 14, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	213,000
Oct 13, 2026	0.55	0.56	0.55	0.56	0.56	-	131,000
Oct 12, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	390,000
Oct 9, 2026	0.57	0.57	0.55	0.57	0.57	-	130,000
Oct 8, 2026	0.56	0.57	0.56	0.57	0.57	-	50,500
Oct 7, 2026	0.57	0.57	0.56	0.57	0.57	-2.59%	229,500
Oct 6, 2026	0.57	0.58	0.57	0.58	0.58	-	10,500
Oct 5, 2026	0.58	0.58	0.56	0.58	0.58	-	466,500
Oct 2, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 30, 2026	0.57	0.58	0.55	0.58	0.58	-0.85%	596,000
Sep 29, 2026	0.59	0.59	0.58	0.59	0.59	0.86%	54,500
Sep 28, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	158,500
Sep 25, 2026	0.59	0.60	0.57	0.60	0.60	-	318,500
Sep 24, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	184,500
Sep 23, 2026	0.59	0.59	0.59	0.59	0.59	-	253,500
Sep 22, 2026	0.59	0.59	0.59	0.59	0.59	-	36,000
Sep 21, 2026	0.58	0.59	0.57	0.59	0.59	0.85%	147,000
Sep 18, 2026	0.58	0.59	0.58	0.59	0.59	-	705,000
Sep 17, 2026	0.58	0.59	0.58	0.59	0.59	-	80,500
Sep 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Sep 15, 2026	0.57	0.59	0.57	0.59	0.59	-	49,000
Sep 14, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 11, 2026	0.59	0.59	0.58	0.59	0.59	-	213,000
Sep 10, 2026	0.56	0.59	0.56	0.59	0.59	-	10,500
Sep 9, 2026	0.59	0.59	0.59	0.59	0.59	-	90,500
Sep 8, 2026	0.58	0.59	0.58	0.59	0.59	-	155,000
Sep 7, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	43,500
Sep 4, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Sep 3, 2026	0.59	0.59	0.59	0.59	0.59	-	141,500
Sep 2, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	45,000
Sep 1, 2026	0.59	0.60	0.59	0.60	0.60	-	101,000
Aug 31, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	42,000
Aug 28, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	101,000
Aug 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 26, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	216,500
Aug 25, 2026	0.60	0.61	0.59	0.61	0.61	0.83%	281,500
Aug 24, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	194,000
Aug 21, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	70,000
Aug 20, 2026	0.60	0.61	0.60	0.61	0.61	-	58,000