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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.7	0.72	0.72	0.72	0.69	757,000
February 16, 2026	0.71	0.7	0.7	0.71	0.7	30,000
February 13, 2026	0.7	0.71	0.71	0.71	0.69	860,500
February 12, 2026	0.7	0.71	0.71	0.71	0.68	2.36M
February 11, 2026	0.69	0.69	0.69	0.7	0.68	1.08M
February 10, 2026	0.69	0.69	0.69	0.7	0.68	871,500
February 09, 2026	0.7	0.69	0.69	0.7	0.69	1.81M
February 06, 2026	0.7	0.7	0.7	0.7	0.68	953,500
February 05, 2026	0.74	0.7	0.7	0.74	0.7	1.89M
February 04, 2026	0.67	0.74	0.74	0.75	0.67	7.73M
February 03, 2026	1.06	1.11	0.69	1.13	1.06	13.26M
February 02, 2026	1.06	1.06	0.66	1.07	1.05	4.13M
January 30, 2026	1.04	1.07	1.07	1.07	1.04	6.06M
January 29, 2026	1.05	1.05	1.05	1.05	1.04	2.37M
January 28, 2026	1.05	1.05	1.05	1.05	1.04	3.38M
January 27, 2026	1.06	1.05	1.05	1.06	1.04	3M
January 26, 2026	1.08	1.06	1.06	1.08	1.03	6.11M
January 23, 2026	1.04	1.07	1.07	1.07	1.03	6.64M
January 22, 2026	1.06	1.04	1.04	1.08	1.02	23.26M
January 21, 2026	1.01	0.99	0.99	1.01	0.96	2.6M
January 20, 2026	1	1.01	1.01	1.02	0.97	4.8M
January 19, 2026	0.93	0.99	0.99	0.99	0.92	9.33M
January 16, 2026	0.95	0.92	0.92	0.95	0.91	1.76M
January 15, 2026	0.93	0.94	0.94	0.95	0.92	1.91M
January 14, 2026	0.93	0.93	0.93	0.95	0.89	5.67M
January 13, 2026	0.93	0.92	0.92	0.97	0.91	6.59M
January 12, 2026	0.77	0.92	0.92	0.95	0.77	45.84M
January 09, 2026	0.67	0.67	0.67	0.68	0.67	370,000
January 08, 2026	0.67	0.67	0.67	0.67	0.66	337,000
January 07, 2026	0.68	0.68	0.68	0.68	0.67	262,500
January 06, 2026	0.65	0.68	0.68	0.68	0.65	1.03M
January 05, 2026	0.64	0.65	0.65	0.65	0.64	367,500
January 02, 2026	0.64	0.65	0.65	0.65	0.63	1.11M
December 31, 2025	0.64	0.65	0.65	0.65	0.63	523,000
December 30, 2025	0.64	0.64	0.64	0.64	0.64	71,527
December 29, 2025	0.64	0.65	0.65	0.65	0.64	319,500
December 24, 2025	0.64	0.65	0.65	0.65	0.64	53,000
December 23, 2025	0.64	0.65	0.65	0.65	0.64	93,500
December 22, 2025	0.64	0.65	0.65	0.65	0.64	88,500
December 19, 2025	0.64	0.65	0.65	0.65	0.64	120,500
December 18, 2025	0.65	0.65	0.65	0.65	0.64	1.1M
December 17, 2025	0.65	0.65	0.65	0.65	0.63	221,500
December 16, 2025	0.65	0.65	0.65	0.65	0.64	724,500
December 15, 2025	0.65	0.65	0.65	0.65	0.65	520,000
December 12, 2025	0.65	0.65	0.65	0.65	0.65	228,000
December 11, 2025	0.65	0.66	0.66	0.66	0.64	1.29M
December 10, 2025	0.65	0.65	0.65	0.66	0.65	1.4M
December 09, 2025	0.65	0.66	0.66	0.66	0.65	608,000
December 08, 2025	0.66	0.66	0.66	0.66	0.65	401,000
December 05, 2025	0.66	0.66	0.66	0.66	0.66	203,500
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

Lifestyle China Group Limited (2136.HK) HKSE