Life Concepts Holdings Limited - 8056.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.26	0.26	0.26	0.27	0.26	827,500
August 15, 2025	0.26	0.27	0.27	0.27	0.26	120,000
August 14, 2025	0.27	0.27	0.27	0.27	0.27	0
August 13, 2025	0.28	0.28	0.28	0.28	0.28	1.36M
August 12, 2025	0.27	0.27	0.27	0.27	0.27	1.1M
August 11, 2025	0.28	0.28	0.28	0.28	0.28	0
August 08, 2025	0.28	0.28	0.28	0.28	0.28	60,500
August 07, 2025	0.27	0.28	0.28	0.28	0.27	2.3M
August 06, 2025	0.25	0.25	0.25	0.25	0.25	10,000
August 05, 2025	0.27	0.27	0.27	0.27	0.25	120,000
August 04, 2025	0.27	0.27	0.27	0.27	0.27	50,000
August 01, 2025	0.27	0.27	0.27	0.27	0.26	630,000
July 31, 2025	0.27	0.27	0.27	0.28	0.27	300,000
July 30, 2025	0.29	0.28	0.28	0.29	0.28	690,000
July 29, 2025	0.26	0.29	0.29	0.29	0.26	521,750
July 28, 2025	0.3	0.28	0.28	0.3	0.28	880,000
July 25, 2025	0.29	0.3	0.3	0.3	0.29	444,000
July 24, 2025	0.29	0.29	0.29	0.29	0.29	0
July 23, 2025	0.32	0.3	0.3	0.32	0.28	180,000
July 22, 2025	0.29	0.29	0.29	0.29	0.29	151,500
July 21, 2025	0.31	0.31	0.31	0.31	0.31	65,000
July 18, 2025	0.3	0.3	0.3	0.3	0.3	30,000
July 17, 2025	0.3	0.3	0.3	0.3	0.28	53,000
July 16, 2025	0.3	0.3	0.3	0.3	0.3	0
July 15, 2025	0.29	0.3	0.3	0.3	0.29	3.87M
July 14, 2025	0.28	0.29	0.29	0.29	0.28	110,000
July 11, 2025	0.28	0.28	0.28	0.28	0.28	1,500
July 10, 2025	0.28	0.28	0.28	0.28	0.28	600,000
July 09, 2025	0.27	0.28	0.28	0.29	0.27	630,000
July 08, 2025	0.3	0.29	0.29	0.3	0.27	542,000
July 07, 2025	0.3	0.3	0.3	0.3	0.3	1.01M
July 04, 2025	0.3	0.3	0.3	0.3	0.3	510,250
July 03, 2025	0.26	0.3	0.3	0.3	0.26	360,000
July 02, 2025	0.26	0.26	0.26	0.26	0.25	50,000
June 30, 2025	0.3	0.28	0.28	0.3	0.27	260,000
June 27, 2025	0.31	0.3	0.3	0.31	0.3	672,250
June 26, 2025	0.31	0.3	0.3	0.31	0.3	2.57M
June 25, 2025	0.29	0.3	0.3	0.3	0.29	1.25M
June 24, 2025	0.26	0.29	0.29	0.29	0.26	1.33M
June 23, 2025	0.26	0.26	0.26	0.26	0.26	0
June 20, 2025	0.26	0.26	0.26	0.26	0.26	100,000
June 19, 2025	0.27	0.28	0.28	0.28	0.26	2.05M
June 18, 2025	0.28	0.28	0.28	0.28	0.28	0
June 17, 2025	0.26	0.28	0.28	0.28	0.25	530,000
June 16, 2025	0.28	0.28	0.28	0.28	0.28	240,000
June 13, 2025	0.3	0.28	0.28	0.3	0.28	860,500
June 12, 2025	0.31	0.3	0.3	0.31	0.29	1.47M
June 11, 2025	0.32	0.32	0.32	0.32	0.31	1.43M
June 10, 2025	0.3	0.31	0.31	0.31	0.3	1.04M
June 09, 2025	0.32	0.31	0.31	0.33	0.3	1.25M
June 06, 2025	0.32	0.31	0.31	0.32	0.3	1.3M
June 05, 2025	0.31	0.31	0.31	0.32	0.31	1.71M
June 04, 2025	0.3	0.29	0.29	0.31	0.27	459,000
June 03, 2025	0.33	0.3	0.3	0.34	0.26	2.01M
June 02, 2025	0.25	0.33	0.33	0.34	0.24	2.24M
May 30, 2025	0.2	0.23	0.23	0.25	0.2	1.74M
May 29, 2025	0.19	0.2	0.2	0.22	0.19	1.72M
May 28, 2025	0.18	0.18	0.18	0.19	0.18	1.54M
May 27, 2025	0.17	0.18	0.18	0.21	0.17	4.07M
May 26, 2025	0.17	0.17	0.17	0.17	0.17	139,748

Life Concepts Holdings Limited (8056.HK) HKSE