Lifestyle China Group Limited - 2136.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.67	0.68	0.68	0.68	0.67	5.24M
September 04, 2025	0.66	0.68	0.68	0.68	0.66	1.32M
September 03, 2025	0.68	0.68	0.68	0.68	0.68	0
September 02, 2025	0.67	0.68	0.68	0.68	0.66	667,000
September 01, 2025	0.67	0.67	0.67	0.68	0.67	402,500
August 29, 2025	0.68	0.68	0.68	0.68	0.66	148,500
August 28, 2025	0.67	0.68	0.68	0.68	0.67	135,000
August 27, 2025	0.68	0.68	0.68	0.68	0.66	1.98M
August 26, 2025	0.68	0.68	0.68	0.69	0.68	487,000
August 25, 2025	0.68	0.69	0.69	0.69	0.68	457,500
August 22, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 21, 2025	0.68	0.68	0.68	0.69	0.68	1.06M
August 20, 2025	0.69	0.69	0.69	0.69	0.68	598,000
August 19, 2025	0.69	0.69	0.69	0.69	0.68	772,500
August 18, 2025	0.7	0.69	0.69	0.7	0.69	308,500
August 15, 2025	0.69	0.69	0.69	0.7	0.68	1.63M
August 14, 2025	0.68	0.69	0.69	0.71	0.68	4.56M
August 13, 2025	0.69	0.68	0.68	0.69	0.68	540,500
August 12, 2025	0.69	0.69	0.69	0.69	0.69	20,000
August 11, 2025	0.69	0.69	0.69	0.7	0.69	419,500
August 08, 2025	0.7	0.69	0.69	0.7	0.69	348,000
August 07, 2025	0.7	0.7	0.7	0.7	0.7	235,500
August 06, 2025	0.69	0.7	0.7	0.7	0.69	107,500
August 05, 2025	0.69	0.7	0.7	0.7	0.69	296,000
August 04, 2025	0.7	0.7	0.7	0.7	0.69	183,500
August 01, 2025	0.7	0.7	0.7	0.7	0.68	844,000
July 31, 2025	0.69	0.7	0.7	0.7	0.69	327,000
July 30, 2025	0.7	0.7	0.7	0.71	0.69	1.47M
July 29, 2025	0.7	0.71	0.71	0.71	0.7	132,500
July 28, 2025	0.7	0.71	0.71	0.71	0.7	68,500
July 25, 2025	0.72	0.71	0.71	0.72	0.71	569,500
July 24, 2025	0.72	0.72	0.72	0.73	0.7	1.48M
July 23, 2025	0.72	0.73	0.73	0.73	0.71	93,500
July 22, 2025	0.7	0.72	0.72	0.72	0.7	282,000
July 21, 2025	0.71	0.71	0.71	0.72	0.7	441,500
July 18, 2025	0.69	0.71	0.71	0.71	0.69	833,500
July 17, 2025	0.69	0.68	0.68	0.69	0.68	151,000
July 16, 2025	0.69	0.69	0.69	0.69	0.67	1.56M
July 15, 2025	0.7	0.71	0.71	0.71	0.69	428,000
July 14, 2025	0.69	0.71	0.71	0.71	0.69	52,000
July 11, 2025	0.71	0.71	0.71	0.71	0.68	487,000
July 10, 2025	0.7	0.7	0.7	0.71	0.69	1.84M
July 09, 2025	0.7	0.7	0.7	0.7	0.68	361,000
July 08, 2025	0.66	0.7	0.7	0.7	0.66	1.34M
July 07, 2025	0.67	0.66	0.66	0.67	0.66	487,500
July 04, 2025	0.66	0.66	0.66	0.66	0.65	203,500
July 03, 2025	0.66	0.66	0.66	0.67	0.65	598,000
July 02, 2025	0.65	0.65	0.65	0.66	0.64	1.09M
June 30, 2025	0.65	0.65	0.65	0.66	0.64	490,000
June 27, 2025	0.65	0.65	0.65	0.67	0.64	2.34M
June 26, 2025	0.64	0.65	0.65	0.65	0.64	317,500
June 25, 2025	0.66	0.65	0.65	0.66	0.64	791,000
June 24, 2025	0.64	0.65	0.65	0.65	0.64	487,500
June 23, 2025	0.64	0.64	0.64	0.65	0.64	147,500
June 20, 2025	0.65	0.65	0.65	0.65	0.65	3,500
June 19, 2025	0.65	0.65	0.65	0.65	0.64	1.01M
June 18, 2025	0.66	0.65	0.65	0.66	0.65	791,000
June 17, 2025	0.65	0.65	0.65	0.67	0.64	852,500
June 16, 2025	0.65	0.65	0.65	0.65	0.64	444,500
June 13, 2025	0.65	0.64	0.64	0.66	0.64	228,000

Lifestyle China Group Limited (2136.HK) HKSE