Lushang Life Services Co., Ltd. (HKG:2376)
Hong Kong · Delayed Price · Currency is HKD 3.230
+0.030 (0.94%)
Jan 29, 2026, 3:56 PM HKT
Lushang Life Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 1,500 |
| Dec 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Dec 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Dec 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 3,500 |
| Dec 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 4, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 4,500 |
| Nov 27, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 26, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 20, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1,500 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |