Life Concepts Holdings Limited (HKG:8056)
Hong Kong · Delayed Price · Currency is HKD 0.2700
-0.0300 (-10.00%)
Jun 1, 2026, 10:27 AM HKT
Life Concepts Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 10,000 |
| May 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| May 28, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 40,000 |
| May 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 220,000 |
| May 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,000 |
| May 22, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -8.20% | 420,000 |
| May 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 120,000 |
| May 20, 2026 | 0.28 | 0.29 | 0.28 | 0.30 | 0.30 | 5.36% | 70,000 |
| May 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 160,000 |
| May 18, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | -3.33% | 260,000 |
| May 15, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -11.76% | 330,000 |
| May 14, 2026 | 0.40 | 0.40 | 0.31 | 0.34 | 0.34 | -15.00% | 373,250 |
| May 13, 2026 | 0.44 | 0.46 | 0.40 | 0.40 | 0.40 | -6.98% | 717,250 |
| May 12, 2026 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | -4.44% | 660,100 |
| May 11, 2026 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 8.43% | 282,500 |
| May 8, 2026 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -7.78% | 352,500 |
| May 7, 2026 | 0.50 | 0.58 | 0.39 | 0.45 | 0.45 | -4.26% | 2,472,000 |
| May 6, 2026 | 0.39 | 0.50 | 0.36 | 0.47 | 0.47 | 38.24% | 2,638,500 |
| May 5, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 305,000 |
| May 4, 2026 | 0.28 | 0.41 | 0.28 | 0.33 | 0.33 | 25.00% | 2,647,000 |
| Apr 30, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.17% | 915,000 |
| Apr 29, 2026 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 23.56% | 1,469,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.05% | 510,000 |
| Apr 27, 2026 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 35.86% | 446,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 70,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 60,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 160,750 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,500 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 10,000 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.13 | 0.13 | - | 100,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | 1.63% | 10,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.82% | 81,500 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 10,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 24,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | 12,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | - |