1212.HK - Lifestyle International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20197.9708.1907.9208.1208.120880,835
Nov 21, 20198.1108.1107.9608.0708.070624,000
Nov 20, 20198.3208.3808.1108.1708.1701,086,000
Nov 19, 20198.0008.4007.8708.3108.3101,317,891
Nov 18, 2019------
Nov 15, 20197.8307.9507.5607.6907.6901,964,000
Nov 14, 20197.9707.9907.7107.7907.7901,814,000
Nov 13, 20198.0508.1407.8607.9707.9701,771,500
Nov 12, 20198.2008.2408.0108.2408.240744,500
Nov 11, 20198.5308.5908.0608.1308.1302,054,000
Nov 08, 20198.3808.9308.3508.6308.6302,655,200
Nov 07, 20198.3008.4408.2908.3508.3502,016,500
Nov 06, 20198.2708.4308.2708.3108.3101,758,500
Nov 05, 20198.2408.3308.2108.2708.2702,771,235
Nov 04, 20198.1808.2608.1208.2408.2401,301,000
Nov 01, 20198.2008.2708.1208.1208.1201,141,000
Oct 31, 20198.1708.3008.1708.2608.260686,000
Oct 30, 20198.3708.3708.1508.1708.170638,000
Oct 29, 20198.3908.3908.2208.3208.320782,000
Oct 28, 20198.3308.4008.2508.3708.370752,500
Oct 25, 20198.1608.2108.1308.1908.190380,720
Oct 24, 20198.1908.2108.0608.1908.190536,000
Oct 23, 20198.0608.2908.0608.2108.2101,108,396
Oct 22, 20198.0408.0907.9208.0608.060524,500
Oct 21, 20197.9708.1007.9508.0008.000786,500
Oct 18, 20198.1108.1107.8607.9707.9701,130,500
Oct 17, 20198.3608.3608.1108.1108.1101,714,060
Oct 16, 20198.5308.5408.2108.3008.3001,527,000
Oct 15, 20198.4108.5208.2508.4608.4601,669,500
Oct 14, 20198.0008.3707.9208.3108.3101,791,000
Oct 11, 20197.7407.9807.7407.9007.9002,089,000
Oct 10, 20197.8507.8507.6907.7707.7701,319,000
Oct 09, 20197.9507.9507.6707.7407.7401,298,000
Oct 08, 20197.8408.0707.8407.9107.9101,365,500
Oct 04, 20198.0508.0507.8807.9007.9001,285,500
Oct 03, 20198.0908.0907.8308.0308.0302,306,500
Oct 02, 20198.0608.2008.0508.0908.090918,500
Sep 30, 20198.0208.2408.0008.1708.170549,000
Sep 27, 20198.2708.2708.0208.1108.110423,500
Sep 26, 20198.1808.2608.0308.0808.080924,000
Sep 25, 20198.3008.3008.0908.2208.220842,000
Sep 24, 20198.3408.3408.1208.1908.1901,023,500
Sep 23, 20198.4608.4708.1908.2208.220372,500
Sep 20, 20198.3608.3908.2708.3008.3001,392,903
Sep 19, 20198.3308.5008.2608.3508.3501,277,502
Sep 18, 20198.3008.3808.1208.3308.3301,318,000
Sep 17, 20198.7808.7808.2708.3008.3001,574,000
Sep 16, 20199.0309.0308.7008.7308.7301,710,500
Sep 13, 20198.9909.0408.8509.0309.030576,000
Sep 12, 20198.7108.9608.7008.9408.940807,000
Sep 11, 20198.5508.8808.3908.8208.8201,665,500
Sep 10, 20198.7008.7008.3508.5308.5301,574,001
Sep 09, 20198.9808.9908.6608.7408.740901,234
Sep 06, 20198.9509.1508.8608.9708.9701,513,988
Sep 05, 20199.0009.0508.7808.9508.9502,823,000
Sep 04, 20198.3409.1708.2609.0909.0906,360,000
Sep 04, 20190.3 Dividend
Sep 03, 20198.4208.6808.3708.6108.3102,072,500
Sep 02, 20198.6908.6908.2608.4208.1276,215,983
Aug 30, 20199.0009.0908.7108.7708.4642,610,000
Aug 29, 20199.0409.0608.9608.9908.6771,261,288
Aug 28, 20199.0909.1508.9509.0008.6861,896,500
Aug 27, 20199.2309.3209.0509.1408.8222,037,963
Aug 26, 20199.1009.4009.0009.3409.0156,032,000
Aug 23, 20199.2809.4709.1309.4409.1113,595,500
Aug 22, 20199.1009.1509.0009.1508.8312,866,000
Aug 21, 20199.0809.3109.0309.1408.8221,946,500
Aug 20, 20199.3809.4509.1709.1808.8601,923,500
Aug 19, 20199.3509.9109.3509.5009.1692,339,680
Aug 16, 20198.9409.3808.8509.3509.0244,515,500
Aug 15, 20198.9908.9908.8808.9908.6774,460,500
Aug 14, 20199.3009.3009.0909.1008.7833,901,000
Aug 13, 20199.5509.5509.1309.2808.9574,164,500
Aug 12, 20199.5609.7009.3609.6109.2753,450,998
Aug 09, 20199.8309.8509.6109.6209.285869,000
Aug 08, 201910.00010.0009.6809.8109.4681,430,449
Aug 07, 201910.10010.1809.6709.8109.4682,843,000
Aug 06, 20199.93010.1609.71010.1009.7482,580,500
Aug 05, 201910.40010.5609.96010.0209.6713,354,652
Aug 02, 201910.70010.74010.58010.70010.3271,840,423
Aug 01, 201910.70010.84010.64010.76010.385460,000
Jul 31, 201910.86010.86010.68010.74010.366278,500
Jul 30, 201910.98010.98010.60010.86010.482948,500
Jul 29, 201910.76010.82010.54010.60010.2313,125,505
Jul 26, 201910.84010.92010.66010.88010.5011,837,839
Jul 25, 201911.04011.04010.84010.88010.5012,690,770
Jul 24, 201911.16011.16010.98011.00010.617848,000
Jul 23, 201911.00011.40010.90011.08010.6941,638,500
Jul 22, 201911.06011.08010.82011.04010.6552,301,000
Jul 19, 201910.98011.16010.88011.06010.675574,000
Jul 18, 201911.16011.16010.94011.00010.6171,138,500
Jul 17, 201911.28011.38011.08011.16010.7711,986,500
Jul 16, 201911.28011.46011.24011.30010.906304,826
Jul 15, 201911.50011.50011.12011.28010.887746,500
Jul 12, 201911.50011.50011.30011.36010.964648,117
Jul 11, 201911.38011.44011.32011.40011.003536,500
Jul 10, 201911.44011.52011.20011.26010.8681,316,000
Jul 09, 201911.48011.58011.18011.40011.0032,913,500
Jul 08, 201911.70011.70011.12011.40011.003673,942
Jul 05, 201911.50011.52011.32011.46011.061599,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...