Lifestyle China Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02136  2016-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.650 0.640 0.650 5,053,010 0.650 0.640 0.650 0.630 0.660 7,798,500 0.6479 -2.99%
2025-11-28 0 20 0.670 0.660 0.670 4,732,105 0.670 0.660 0.670 0.650 0.680 7,119,500 0.6647 -1.47%
2025-10-31 0 20 0.680 0.660 0.680 7,320,555 0.680 0.660 0.680 0.660 0.680 10,917,000 0.6706 0.00%
2025-09-30 0 22 0.680 0.670 0.680 15,289,385 0.680 0.670 0.680 0.660 0.690 22,696,000 0.6737 0.00%
2025-08-29 0 21 0.680 0.670 0.680 10,271,610 0.680 0.670 0.680 0.660 0.710 15,002,000 0.6847 -2.86%
2025-07-31 0 22 0.700 0.690 0.700 9,811,165 0.700 0.690 0.700 0.640 0.730 14,174,500 0.6922 7.69%
2025-06-30 0 21 0.650 0.650 0.660 7,803,210 0.650 0.650 0.660 0.630 0.670 12,010,500 0.6497 1.56%
2025-05-30 0 20 0.640 0.640 0.650 6,921,570 0.640 0.640 0.650 0.600 0.680 10,890,000 0.6356 -1.54%
2025-04-30 0 19 0.650 0.620 0.650 9,983,150 0.650 0.620 0.650 0.570 0.730 16,078,000 0.6209 -8.45%
2025-03-31 0 21 0.710 0.710 0.730 13,140,297 0.710 0.710 0.730 0.710 0.780 17,440,500 0.7534 -5.33%
2025-02-28 0 20 0.750 0.750 0.760 72,542,010 0.750 0.750 0.760 0.720 0.870 90,294,000 0.8034 -11.76%
2025-01-28 1 19 0.850 0.840 0.850 75,809,465 0.850 0.840 0.850 0.810 1.040 86,983,000 0.8715 -17.48%
2024-12-31 4 20 1.030 1.020 1.030 91,277,148 1.030 1.020 1.030 0.730 1.160 92,585,600 0.9859 37.33%
2024-11-29 0 21 0.750 0.740 0.750 7,547,555 0.750 0.740 0.750 0.710 0.780 10,185,500 0.7410 -2.60%
2024-10-31 0 21 0.770 0.770 0.790 36,116,080 0.770 0.770 0.790 0.720 0.890 46,638,500 0.7744 6.94%
2024-09-30 0 19 0.720 0.720 0.730 8,956,260 0.720 0.720 0.730 0.620 0.750 13,013,500 0.6882 9.09%
2024-08-30 0 22 0.660 0.660 0.670 2,171,325 0.660 0.660 0.670 0.630 0.780 3,126,000 0.6946 -17.50%
2024-07-31 0 22 0.800 0.760 0.800 3,038,265 0.800 0.760 0.800 0.750 0.820 3,849,000 0.7894 -2.44%
2024-06-28 0 19 0.820 0.810 0.820 8,863,285 0.820 0.810 0.820 0.720 0.870 11,042,000 0.8027 9.33%
2024-05-31 0 21 0.750 0.720 0.750 5,568,200 0.750 0.720 0.750 0.720 0.810 7,310,000 0.7617 0.00%
2024-04-30 0 20 0.750 0.750 0.770 4,353,050 0.750 0.750 0.770 0.550 0.790 6,407,000 0.6794 27.12%
2024-03-28 0 20 0.590 0.570 0.590 6,933,975 0.590 0.570 0.590 0.570 0.730 10,810,000 0.6414 -19.18%
2024-02-29 0 19 0.730 0.710 0.730 2,873,825 0.730 0.710 0.730 0.650 0.750 4,172,000 0.6888 4.29%
2024-01-31 0 22 0.700 0.680 0.700 3,481,135 0.700 0.680 0.700 0.680 0.850 4,618,500 0.7537 -14.63%
2023-12-29 0 19 0.820 0.800 0.820 3,865,032 0.820 0.800 0.820 0.730 0.860 4,862,471 0.7949 1.23%
2023-11-30 0 22 0.810 0.780 0.810 4,113,765 0.810 0.780 0.810 0.770 0.870 5,130,500 0.8018 0.00%
2023-10-31 0 20 0.810 0.810 0.830 5,399,780 0.810 0.810 0.830 0.780 0.900 6,504,500 0.8302 -6.90%
2023-09-29 0 19 0.870 0.840 0.880 3,336,225 0.870 0.840 0.880 0.820 0.960 3,799,500 0.8781 -1.14%
2023-08-31 0 23 0.880 0.880 0.890 10,179,991 0.880 0.880 0.890 0.850 1.130 10,261,833 0.9920 -19.27%
2023-07-31 0 20 1.090 1.080 1.090 9,913,130 1.090 1.080 1.090 0.950 1.120 9,679,000 1.0242 1.87%
2023-06-30 0 21 1.070 1.040 1.070 6,242,205 1.070 1.040 1.070 0.940 1.140 5,930,000 1.0526 7.00%
2023-05-31 0 21 1.000 0.990 1.010 8,386,215 1.000 0.990 1.010 0.980 1.170 7,835,000 1.0704 -13.04%
2023-04-28 0 17 1.150 1.130 1.150 5,720,250 1.150 1.130 1.150 1.080 1.200 5,046,500 1.1335 -4.17%
2023-03-31 0 23 1.200 1.170 1.200 29,921,257 1.200 1.170 1.200 1.000 1.250 25,954,100 1.1529 16.50%
2023-02-28 0 20 1.030 1.020 1.030 51,065,217 1.030 1.020 1.030 1.000 1.280 44,625,000 1.1443 -2.83%
2023-01-31 0 18 1.060 1.030 1.060 7,933,910 1.060 1.030 1.060 0.860 1.060 8,069,000 0.9833 17.78%
2022-12-30 0 20 0.900 0.880 0.900 11,377,050 0.900 0.880 0.900 0.710 0.940 13,355,500 0.8519 23.29%
2022-11-30 0 22 0.730 0.700 0.730 4,880,025 0.730 0.700 0.730 0.520 0.730 7,422,000 0.6575 30.36%
2022-10-31 0 20 0.560 0.560 0.600 5,886,785 0.560 0.560 0.600 0.530 0.740 9,806,500 0.6003 -23.29%
2022-09-30 0 21 0.730 0.720 0.730 2,850,705 0.730 0.720 0.730 0.700 0.890 3,721,000 0.7661 -15.12%
2022-08-31 0 23 0.860 0.830 0.860 10,377,600 0.860 0.830 0.860 0.730 0.980 11,876,814 0.8738 8.86%
2022-07-29 0 20 0.790 0.780 0.790 3,756,005 0.790 0.780 0.790 0.740 0.820 4,865,500 0.7720 -2.47%
2022-06-30 0 21 0.810 0.800 0.810 4,987,827 0.810 0.800 0.810 0.770 0.880 6,172,686 0.8080 -1.22%
2022-05-31 0 20 0.820 0.800 0.820 1,941,470 0.820 0.800 0.820 0.740 0.820 2,471,500 0.7855 5.13%
2022-04-29 0 18 0.780 0.770 0.780 5,917,440 0.780 0.770 0.780 0.740 0.860 7,379,500 0.8019 -7.14%
2022-03-31 0 23 0.840 0.840 0.860 17,155,959 0.840 0.840 0.860 0.790 1.100 19,054,000 0.9004 -24.32%
2022-02-28 0 17 1.110 1.080 1.110 11,317,520 1.110 1.080 1.110 1.060 1.200 9,860,000 1.1478 -4.31%
2022-01-31 0 21 1.160 1.110 1.160 5,314,915 1.160 1.110 1.160 1.110 1.230 4,568,500 1.1634 -4.92%
2021-12-31 0 22 1.220 1.200 1.220 34,291,629 1.220 1.200 1.220 1.080 1.350 27,796,090 1.2337 9.91%
2021-11-30 0 22 1.110 1.110 1.150 15,480,089 1.110 1.110 1.150 1.000 1.220 13,885,245 1.1149 5.71%
2021-10-29 0 18 1.050 1.050 1.060 2,537,659 1.050 1.050 1.060 0.990 1.120 2,436,542 1.0415 7.14%
2021-09-30 0 21 0.980 0.980 1.000 7,266,035 0.980 0.980 1.000 0.940 1.140 7,041,500 1.0319 -9.26%
2021-08-31 0 22 1.080 1.080 1.090 9,181,567 1.080 1.080 1.090 1.040 1.200 8,299,500 1.1063 -6.09%
2021-07-30 0 21 1.150 1.120 1.150 14,735,969 1.150 1.120 1.150 1.090 1.290 12,445,360 1.1841 -7.26%
2021-06-30 0 21 1.240 1.240 1.260 30,957,949 1.240 1.240 1.260 1.150 1.380 24,763,276 1.2502 4.20%
2021-05-31 0 20 1.190 1.200 1.210 10,669,985 1.190 1.200 1.210 1.140 1.310 8,810,500 1.2111 -8.46%
2021-04-30 0 19 1.300 1.280 1.300 16,457,103 1.300 1.280 1.300 1.100 1.360 13,666,224 1.2042 14.04%
2021-03-31 0 23 1.140 1.130 1.140 14,595,860 1.140 1.130 1.140 1.110 1.370 11,638,500 1.2541 -12.31%
2021-02-26 0 18 1.300 1.280 1.300 10,798,121 1.300 1.280 1.300 1.130 1.410 8,267,220 1.3061 7.44%
2021-01-29 0 20 1.210 1.160 1.210 20,934,236 1.210 1.160 1.210 1.010 1.450 17,463,735 1.1987 15.24%
2020-12-31 0 22 1.050 1.050 1.090 7,661,497 1.050 1.050 1.090 1.000 1.080 7,349,124 1.0425 7.14%
2020-11-30 0 21 0.980 0.980 1.000 17,180,175 0.980 0.980 1.000 0.980 1.130 16,843,369 1.0200 -3.92%
2020-10-30 0 18 1.020 1.020 1.030 32,194,980 1.020 1.020 1.030 0.900 1.210 32,072,000 1.0038 -13.56%
2020-09-30 0 22 1.180 1.180 1.200 10,293,795 1.180 1.180 1.200 1.150 1.280 8,428,000 1.2214 -7.81%
2020-08-31 0 21 1.280 1.260 1.280 151,236,537 1.280 1.260 1.280 1.050 1.600 120,590,000 1.2541 -20.00%
2020-07-31 0 22 1.600 1.580 1.600 10,113,055 1.600 1.580 1.600 1.530 1.920 5,911,000 1.7109 -13.04%
2020-06-30 0 21 1.840 1.810 1.840 18,190,404 1.840 1.810 1.840 1.620 2.060 9,795,618 1.8570 16.46%
2020-05-29 0 20 1.580 1.580 1.620 12,634,435 1.580 1.580 1.620 1.580 1.850 7,462,000 1.6932 -12.71%
2020-04-29 0 19 1.810 1.780 1.820 8,723,395 1.810 1.780 1.820 1.680 1.920 4,895,106 1.7821 -1.09%
2020-03-31 0 22 1.830 1.830 1.850 50,705,290 1.830 1.830 1.850 1.780 2.360 23,809,500 2.1296 -9.41%
2020-02-28 0 20 2.020 2.000 2.020 8,847,095 2.020 2.000 2.020 2.000 2.210 4,219,000 2.0970 -2.88%
2020-01-31 0 20 2.080 2.040 2.080 9,807,051 2.080 2.040 2.080 2.000 2.450 4,392,328 2.2328 -13.33%
2019-12-31 0 20 2.400 2.370 2.400 6,745,745 2.400 2.370 2.400 2.250 2.460 2,846,500 2.3698 2.13%
2019-11-29 0 21 2.350 2.310 2.350 14,766,427 2.350 2.310 2.350 2.250 2.550 6,057,356 2.4378 1.73%
2019-10-31 0 21 2.310 2.270 2.310 11,618,720 2.310 2.270 2.310 2.180 2.420 5,155,500 2.2537 4.52%
2019-09-30 0 21 2.210 2.210 2.240 13,824,283 2.210 2.210 2.240 2.200 2.450 6,030,398 2.2924 -4.74%
2019-08-30 0 22 2.320 2.310 2.350 66,421,157 2.320 2.310 2.350 2.200 2.760 26,724,555 2.4854 -7.20%
2019-07-31 0 22 2.500 2.490 2.500 21,590,325 2.500 2.490 2.500 2.460 2.600 8,558,000 2.5228 -2.34%
2019-06-28 0 19 2.560 2.530 2.560 17,729,340 2.560 2.530 2.560 2.520 2.730 6,783,000 2.6138 -0.78%
2019-05-31 0 21 2.580 2.560 2.580 29,384,162 2.580 2.560 2.580 2.520 2.940 10,994,989 2.6725 -11.03%
2019-04-30 0 19 2.900 2.900 2.910 40,768,660 2.900 2.900 2.910 2.800 3.090 13,869,500 2.9394 2.47%
2019-03-29 0 21 2.830 2.800 2.830 40,093,023 2.830 2.800 2.830 2.730 3.120 13,694,485 2.9277 -5.67%
2019-02-28 0 17 3.000 2.980 3.000 54,623,031 3.000 2.980 3.000 2.670 3.190 18,327,771 2.9803 7.53%
2019-01-31 0 22 2.790 2.770 2.800 36,435,180 2.790 2.770 2.800 2.510 2.900 13,546,234 2.6897 3.33%
2018-12-31 0 19 2.700 2.700 2.710 47,135,534 2.700 2.700 2.710 2.540 2.810 17,551,591 2.6855 -2.17%
2018-11-30 0 22 2.760 2.740 2.760 48,211,166 2.760 2.740 2.760 2.730 3.220 16,173,206 2.9809 -12.93%
2018-10-31 0 21 3.170 3.140 3.170 145,425,021 3.170 3.140 3.170 2.620 3.180 50,471,302 2.8813 -0.31%
2018-09-28 0 19 3.180 3.170 3.180 248,869,612 3.180 3.170 3.180 3.100 3.500 77,039,332 3.2304 -9.40%
2018-08-31 0 23 3.510 3.480 3.510 432,291,240 3.510 3.480 3.510 3.010 3.780 125,796,692 3.4364 10.03%
2018-07-31 0 21 3.190 3.180 3.190 438,659,349 3.190 3.180 3.190 3.070 3.560 133,103,118 3.2956 -1.54%
2018-06-29 0 20 3.240 3.210 3.230 657,755,797 3.240 3.210 3.230 2.910 3.950 199,603,778 3.2953 -12.90%
2018-05-31 0 21 3.720 3.720 3.780 734,915,911 3.720 3.720 3.780 3.380 4.070 196,229,509 3.7452 6.90%
2018-04-30 0 19 3.480 3.460 3.470 462,039,294 3.480 3.460 3.470 2.100 3.530 167,423,500 2.7597 57.47%
2018-03-29 1 21 2.210 2.230 2.240 83,419,193 2.210 2.230 2.240 2.050 2.620 35,223,313 2.3683 0.00%
2018-02-28 0 18 2.210 2.210 2.220 27,025,785 2.210 2.210 2.220 2.050 2.390 12,342,500 2.1897 -5.56%
2018-01-31 0 22 2.340 2.330 2.340 55,160,162 2.340 2.330 2.340 2.290 2.460 23,458,000 2.3514 -2.90%
2017-12-29 0 19 2.410 2.400 2.420 21,674,408 2.410 2.400 2.420 2.380 2.640 8,858,729 2.4467 -4.74%
2017-11-30 0 22 2.530 2.600 2.640 18,978,944 2.530 2.600 2.640 2.480 2.690 7,369,760 2.5752 -2.69%
2017-10-31 0 20 2.600 2.590 2.600 19,423,265 2.600 2.590 2.600 2.590 2.900 7,240,000 2.6828 -5.45%
2017-09-29 0 21 2.750 2.730 2.800 18,389,619 2.750 2.730 2.800 2.740 3.000 6,412,900 2.8676 -5.82%
2017-08-31 0 22 2.920 2.920 2.930 35,804,671 2.920 2.920 2.930 2.840 3.300 11,748,334 3.0476 -8.75%
2017-07-31 0 21 3.200 3.180 3.200 53,003,465 3.200 3.180 3.200 2.600 3.580 17,038,051 3.1109 22.14%
2017-06-30 0 22 2.620 2.600 2.620 24,012,884 2.620 2.600 2.620 2.400 2.780 9,172,000 2.6181 7.38%
2017-05-31 0 20 2.440 2.440 2.500 42,155,352 2.440 2.440 2.500 2.340 2.540 17,281,000 2.4394 -3.56%
2017-04-28 0 17 2.530 2.510 2.540 29,144,969 2.530 2.510 2.540 2.310 2.740 11,517,312 2.5305 8.58%
2017-03-31 0 23 2.330 2.300 2.330 172,909,384 2.330 2.300 2.330 1.980 2.630 74,930,274 2.3076 18.27%
2017-02-28 0 20 1.970 1.960 1.970 91,926,896 1.970 1.960 1.970 1.700 2.070 49,156,521 1.8701 8.24%
2017-01-27 0 19 1.820 1.820 1.840 5,618,470 1.820 1.820 1.840 1.800 1.880 3,067,114 1.8318 -1.62%
2016-12-30 0 20 1.850 1.850 1.860 27,853,352 1.850 1.850 1.860 1.700 2.060 14,913,526 1.8677 -8.87%
2016-11-30 0 22 2.030 2.000 2.040 44,428,908 2.030 2.000 2.040 1.930 2.260 20,862,500 2.1296 -6.88%
2016-10-31 0 19 2.180 2.170 2.200 20,549,487 2.180 2.170 2.200 2.080 2.450 9,131,884 2.2503 -7.23%
2016-09-30 0 21 2.350 2.320 2.370 31,754,785 2.350 2.320 2.370 2.110 2.620 13,379,863 2.3733 10.33%
2016-08-31 0 22 2.130 2.130 2.150 160,074,688 2.130 2.130 2.150 1.450 2.700 75,059,867 2.1326 37.42%
2016-07-29 0 11 1.550 1.550 1.570 96,217,500 1.550 1.550 1.570 1.510 2.900 47,079,376 2.0437

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top