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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.65	0.66	0.66	0.66	0.65	200,000
December 03, 2025	0.66	0.66	0.66	0.66	0.66	302,000
December 02, 2025	0.65	0.66	0.66	0.66	0.65	323,500
December 01, 2025	0.66	0.66	0.66	0.66	0.66	10,500
November 28, 2025	0.66	0.67	0.67	0.67	0.66	55,000
November 27, 2025	0.66	0.67	0.67	0.67	0.66	104,500
November 26, 2025	0.66	0.66	0.66	0.66	0.65	790,000
November 25, 2025	0.66	0.66	0.66	0.66	0.65	202,000
November 24, 2025	0.66	0.66	0.66	0.66	0.66	43,000
November 21, 2025	0.66	0.66	0.66	0.66	0.65	568,500
November 20, 2025	0.66	0.66	0.66	0.67	0.66	238,500
November 19, 2025	0.67	0.66	0.66	0.67	0.66	1.27M
November 18, 2025	0.66	0.67	0.67	0.67	0.66	154,000
November 17, 2025	0.66	0.67	0.67	0.67	0.66	70,000
November 14, 2025	0.67	0.67	0.67	0.67	0.66	450,500
November 13, 2025	0.67	0.67	0.67	0.67	0.66	649,000
November 12, 2025	0.67	0.67	0.67	0.67	0.67	499,500
November 11, 2025	0.67	0.67	0.67	0.67	0.66	402,000
November 10, 2025	0.67	0.67	0.67	0.67	0.66	215,500
November 07, 2025	0.67	0.67	0.67	0.67	0.66	150,500
November 06, 2025	0.66	0.67	0.67	0.67	0.66	3,000
November 05, 2025	0.67	0.67	0.67	0.67	0.66	108,500
November 04, 2025	0.67	0.66	0.66	0.67	0.66	469,000
November 03, 2025	0.68	0.67	0.67	0.68	0.66	806,500
October 31, 2025	0.67	0.68	0.68	0.68	0.66	402,500
October 30, 2025	0.67	0.67	0.67	0.67	0.66	1.03M
October 28, 2025	0.67	0.67	0.67	0.67	0.66	240,000
October 27, 2025	0.67	0.67	0.67	0.68	0.67	208,500
October 24, 2025	0.67	0.67	0.67	0.67	0.66	591,500
October 23, 2025	0.67	0.67	0.67	0.67	0.66	264,500
October 22, 2025	0.67	0.67	0.67	0.67	0.66	826,000
October 21, 2025	0.68	0.68	0.68	0.68	0.67	109,500
October 20, 2025	0.66	0.68	0.68	0.68	0.66	75,500
October 17, 2025	0.66	0.67	0.67	0.67	0.66	1.26M
October 16, 2025	0.67	0.66	0.66	0.67	0.66	807,000
October 15, 2025	0.67	0.67	0.67	0.67	0.66	671,000
October 14, 2025	0.67	0.67	0.67	0.68	0.66	379,000
October 13, 2025	0.66	0.67	0.67	0.68	0.66	1.83M
October 10, 2025	0.67	0.67	0.68	0.68	0.67	521,500
October 09, 2025	0.68	0.68	0.68	0.68	0.67	500,500
October 08, 2025	0.67	0.68	0.68	0.68	0.67	317,500
October 06, 2025	0.68	0.68	0.68	0.68	0.67	466,500
October 03, 2025	0.67	0.68	0.68	0.68	0.67	468,000
October 02, 2025	0.67	0.68	0.68	0.68	0.67	140,500
September 30, 2025	0.67	0.68	0.68	0.68	0.67	75,500
September 29, 2025	0.67	0.68	0.68	0.68	0.67	99,000
September 26, 2025	0.68	0.68	0.68	0.68	0.67	173,500
September 25, 2025	0.68	0.68	0.68	0.68	0.67	5.64M
September 24, 2025	0.69	0.68	0.68	0.69	0.67	1.51M
September 23, 2025	0.69	0.69	0.69	0.69	0.68	277,000
September 22, 2025	0.68	0.69	0.69	0.69	0.68	1.47M
September 19, 2025	0.68	0.68	0.68	0.69	0.68	50,500
September 18, 2025	0.68	0.69	0.69	0.69	0.68	563,500
September 17, 2025	0.68	0.68	0.68	0.69	0.68	204,000
September 16, 2025	0.68	0.69	0.69	0.69	0.68	1.29M
September 15, 2025	0.67	0.68	0.68	0.68	0.67	895,000
September 12, 2025	0.68	0.68	0.68	0.68	0.67	640,000
September 11, 2025	0.67	0.68	0.68	0.68	0.67	335,000
September 10, 2025	0.67	0.67	0.67	0.68	0.67	858,000
September 09, 2025	0.67	0.67	0.67	0.68	0.67	446,000

Lifestyle China Group Limited (2136.HK) HKSE