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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.67	0.67	0.67	0.68	0.66	639,500
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

Lifestyle China Group Limited (2136.HK) HKSE