Lushang Life Services Co., Ltd. (HKG:2376)
Hong Kong · Delayed Price · Currency is HKD 2.960
0.00 (0.00%)
Feb 26, 2026, 3:59 PM HKT
Lushang Life Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Feb 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 2,500 |
| Feb 25, 2026 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | -2.95% | 8,500 |
| Feb 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Feb 23, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -6.15% | 25,500 |
| Feb 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 3,500 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 12,500 |
| Feb 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | 5,000 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Feb 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 2, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | -4.02% | 9,500 |
| Jan 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jan 29, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | 0.94% | 3,500 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | 1.91% | 11,500 |
| Jan 27, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.96% | 4,000 |
| Jan 26, 2026 | 3.03 | 3.06 | 3.03 | 3.11 | 3.11 | -1.27% | 5,500 |
| Jan 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 6,500 |
| Jan 22, 2026 | 3.14 | 3.14 | 3.14 | 3.15 | 3.15 | 0.32% | 2,000 |
| Jan 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 20, 2026 | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | 5.05% | 12,500 |
| Jan 19, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Jan 15, 2026 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 6.41% | 10,500 |
| Jan 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 13, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 12, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 9, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 7, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 6, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 2, 2026 | 2.80 | 2.80 | 2.80 | 2.81 | 2.81 | 0.36% | 500 |
| Dec 31, 2025 | 2.93 | 3.00 | 2.80 | 2.80 | 2.80 | -1.06% | 3,000 |
| Dec 30, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 4,000 |
| Dec 29, 2025 | 2.81 | 2.88 | 2.81 | 2.83 | 2.83 | -6.60% | 13,500 |
| Dec 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Dec 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 60,000 |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,500 |
| Dec 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 18, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -3.23% | 7,000 |
| Dec 17, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 5,500 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 15, 2025 | 3.00 | 3.02 | 2.93 | 3.02 | 3.02 | -1.31% | 66,000 |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |