Lushang Life Services Co., Ltd. (HKG:2376)
Hong Kong · Delayed Price · Currency is HKD 2.200
-0.010 (-0.45%)
Aug 21, 2026, 4:08 PM HKT
Lushang Life Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.30 | 2.30 | 2.11 | 2.20 | 2.20 | -0.45% | 5,000 |
| Aug 20, 2026 | 2.12 | 2.21 | 2.12 | 2.21 | 2.21 | 0.45% | 3,500 |
| Aug 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 500 |
| Aug 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.08% | 4,000 |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 4,000 |
| Aug 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,000 |
| Aug 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.73% | 4,000 |
| Aug 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 5, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | -2.65% | 4,000 |
| Aug 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.24% | 8,500 |
| Aug 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 31, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jul 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | 1,000 |
| Jul 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 3,000 |
| Jul 27, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 30,000 |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.03 | 2.03 | -3.79% | 9,000 |
| Jul 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 8,000 |
| Jul 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 20, 2026 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | -7.46% | 20,500 |
| Jul 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 13, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | 6.05% | 14,500 |
| Jul 10, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 3.86% | 4,500 |
| Jul 9, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 18,500 |
| Jul 8, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 11,000 |
| Jul 7, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -3.72% | 15,500 |
| Jul 6, 2026 | 2.22 | 2.22 | 2.00 | 2.15 | 2.15 | -3.15% | 13,000 |
| Jul 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,500 |
| Jul 2, 2026 | 2.10 | 2.10 | 2.10 | 2.22 | 2.22 | 5.21% | 500 |
| Jun 30, 2026 | 2.27 | 2.27 | 2.10 | 2.11 | 2.11 | -7.31% | 52,500 |
| Jun 29, 2026 | 2.47 | 2.47 | 2.37 | 2.37 | 2.28 | 0.85% | 28,000 |
| Jun 26, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.26 | - | - |
| Jun 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.26 | - | - |
| Jun 24, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.26 | - | 1,500 |
| Jun 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.26 | - | 4,500 |
| Jun 22, 2026 | 2.36 | 2.36 | 2.31 | 2.35 | 2.26 | -7.84% | 21,500 |
| Jun 18, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | -1.16% | - |
| Jun 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.48 | - | 3,000 |
| Jun 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.48 | - | - |
| Jun 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.48 | - | 3,000 |
| Jun 12, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.48 | - | - |
| Jun 11, 2026 | 2.52 | 2.60 | 2.52 | 2.58 | 2.48 | 5.31% | 6,000 |