Lushang Life Services Co., Ltd. Class H 2376
HKEX · Hong Kong SAR China · Finance
HKD 2.28-0.02 (-0.87%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.28 | -0.87% | HKD 2.30 | HKD 2.30 | HKD 2.25 | 11.50K |
| 2026-09-30 | HKD 2.30 | +2.22% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 10.00K |
| 2026-09-29 | HKD 2.25 | +0.22% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 0 |
| 2026-09-28 | HKD 2.24 | +0.22% | HKD 2.40 | HKD 2.30 | HKD 2.12 | 2.00K |
| 2026-09-25 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-09-24 | HKD 2.24 | -2.61% | HKD 2.30 | HKD 2.30 | HKD 2.12 | 1.50K |
| 2026-09-23 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-09-22 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-09-21 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 1.00K |
| 2026-09-18 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-09-17 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-09-16 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 3.00K |
| 2026-09-15 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-09-14 | HKD 2.30 | -0.22% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-09-11 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.31 | HKD 2.31 | 0 |
| 2026-09-10 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.31 | HKD 2.31 | 0 |
| 2026-09-09 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.31 | HKD 2.31 | 0 |
| 2026-09-08 | HKD 2.31 | +0.22% | HKD 2.31 | HKD 2.30 | HKD 2.30 | 8.00K |
| 2026-09-07 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 5.50K |
| 2026-09-04 | HKD 2.30 | 0.00% | HKD 2.35 | HKD 2.32 | HKD 2.09 | 16.00K |
| 2026-09-03 | HKD 2.30 | -1.29% | HKD 2.10 | HKD 2.32 | HKD 2.09 | 14.50K |
| 2026-09-02 | HKD 2.33 | -1.69% | HKD 2.36 | HKD 2.36 | HKD 2.33 | 17.50K |
| 2026-09-01 | HKD 2.37 | 0.00% | HKD 2.37 | HKD 2.37 | HKD 2.37 | 31.50K |
| 2026-08-31 | HKD 2.37 | 0.00% | HKD 2.37 | HKD 2.37 | HKD 2.37 | 4.00K |
| 2026-08-28 | HKD 2.37 | 0.00% | HKD 2.37 | HKD 2.37 | HKD 2.37 | 0 |
| 2026-08-27 | HKD 2.37 | +1.72% | HKD 2.37 | HKD 2.37 | HKD 2.37 | 0 |
| 2026-08-26 | HKD 2.33 | +6.39% | HKD 2.10 | HKD 2.35 | HKD 2.10 | 42.00K |
| 2026-08-25 | HKD 2.19 | -2.67% | HKD 2.20 | HKD 2.20 | HKD 1.96 | 31.00K |
| 2026-08-24 | HKD 2.25 | +2.27% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 9.50K |
| 2026-08-21 | HKD 2.20 | -0.45% | HKD 2.30 | HKD 2.30 | HKD 2.11 | 5.00K |
| 2026-08-20 | HKD 2.21 | +0.45% | HKD 2.12 | HKD 2.21 | HKD 2.12 | 3.50K |
| 2026-08-19 | HKD 2.20 | +0.92% | HKD 2.30 | HKD 2.18 | HKD 2.18 | 500 |
| 2026-08-18 | HKD 2.18 | 0.00% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 0 |
| 2026-08-17 | HKD 2.18 | 0.00% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 0 |
| 2026-08-14 | HKD 2.18 | +6.08% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 4.00K |
| 2026-08-13 | HKD 2.06 | 0.00% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 0 |
| 2026-08-12 | HKD 2.06 | 0.00% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 4.00K |
| 2026-08-11 | HKD 2.06 | 0.00% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 0 |
| 2026-08-10 | HKD 2.06 | 0.00% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 0 |
| 2026-08-07 | HKD 2.06 | +1.73% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 4.00K |
| 2026-08-06 | HKD 2.02 | 0.00% | HKD 2.02 | HKD 2.02 | HKD 2.02 | 0 |
| 2026-08-05 | HKD 2.02 | -2.65% | HKD 1.96 | HKD 2.02 | HKD 1.96 | 4.00K |
| 2026-08-04 | HKD 2.08 | -0.24% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 8.50K |
| 2026-08-03 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-31 | HKD 2.08 | +0.97% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-30 | HKD 2.06 | 0.00% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 0 |
| 2026-07-29 | HKD 2.06 | +1.48% | HKD 2.06 | HKD 2.06 | HKD 2.06 | 1.00K |
| 2026-07-28 | HKD 2.03 | 0.00% | HKD 2.03 | HKD 2.03 | HKD 2.03 | 0 |
| 2026-07-27 | HKD 2.03 | 0.00% | HKD 2.03 | HKD 2.03 | HKD 2.02 | 30.00K |
| 2026-07-24 | HKD 2.03 | -3.79% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 9.00K |
| 2026-07-23 | HKD 2.11 | 0.00% | HKD 2.11 | HKD 2.11 | HKD 2.11 | 0 |
| 2026-07-22 | HKD 2.11 | 0.00% | HKD 2.08 | HKD 2.20 | HKD 2.11 | 8.00K |
| 2026-07-21 | HKD 2.11 | 0.00% | HKD 2.11 | HKD 2.11 | HKD 2.11 | 0 |
| 2026-07-20 | HKD 2.11 | -7.46% | HKD 2.20 | HKD 2.20 | HKD 2.11 | 20.50K |
| 2026-07-17 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-07-16 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-07-15 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-07-14 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-07-13 | HKD 2.28 | +6.05% | HKD 2.43 | HKD 2.36 | HKD 2.28 | 14.50K |
| 2026-07-10 | HKD 2.15 | +3.86% | HKD 2.14 | HKD 2.15 | HKD 2.14 | 4.50K |
| 2026-07-09 | HKD 2.07 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.07 | 18.50K |
| 2026-07-08 | HKD 2.07 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.07 | 0 |
| 2026-07-07 | HKD 2.07 | -3.72% | HKD 2.14 | HKD 2.14 | HKD 2.07 | 15.50K |
| 2026-07-06 | HKD 2.15 | -3.15% | HKD 2.22 | HKD 2.22 | HKD 2.00 | 13.00K |
| 2026-07-03 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-02 | HKD 2.22 | +5.21% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-06-30 | HKD 2.11 | -10.97% | HKD 2.27 | HKD 2.27 | HKD 2.10 | 52.50K |
| 2026-06-29 | HKD 2.37 | +0.85% | HKD 2.47 | HKD 2.47 | HKD 2.37 | 28.00K |
| 2026-06-26 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-06-25 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-06-24 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-06-23 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-06-22 | HKD 2.35 | -7.84% | HKD 2.36 | HKD 2.36 | HKD 2.31 | 21.50K |
| 2026-06-18 | HKD 2.55 | -1.16% | HKD 2.55 | HKD 2.55 | HKD 2.55 | 0 |
| 2026-06-17 | HKD 2.58 | 0.00% | HKD 2.50 | HKD 2.58 | HKD 2.58 | 3.00K |
| 2026-06-16 | HKD 2.58 | 0.00% | HKD 2.58 | HKD 2.58 | HKD 2.58 | 0 |
| 2026-06-15 | HKD 2.58 | 0.00% | HKD 2.58 | HKD 2.58 | HKD 2.58 | 3.00K |
| 2026-06-12 | HKD 2.58 | 0.00% | HKD 2.58 | HKD 2.58 | HKD 2.58 | 0 |
| 2026-06-11 | HKD 2.58 | +5.31% | HKD 2.58 | HKD 2.58 | HKD 2.58 | 0 |
| 2026-06-10 | HKD 2.45 | +0.41% | HKD 2.45 | HKD 2.45 | HKD 2.45 | 0 |
| 2026-06-09 | HKD 2.44 | 0.00% | HKD 2.44 | HKD 2.44 | HKD 2.44 | 0 |
| 2026-06-08 | HKD 2.44 | +1.24% | HKD 2.45 | HKD 2.38 | HKD 2.38 | 6.00K |
| 2026-06-05 | HKD 2.41 | +0.42% | HKD 2.41 | HKD 2.41 | HKD 2.41 | 0 |
| 2026-06-04 | HKD 2.40 | 0.00% | HKD 2.40 | HKD 2.40 | HKD 2.40 | 0 |
| 2026-06-03 | HKD 2.40 | 0.00% | HKD 2.38 | HKD 2.38 | HKD 2.38 | 19.50K |
| 2026-06-02 | HKD 2.40 | 0.00% | HKD 2.40 | HKD 2.40 | HKD 2.40 | 0 |
| 2026-06-01 | HKD 2.40 | -0.41% | HKD 2.42 | HKD 2.42 | HKD 2.39 | 11.00K |
| 2026-05-29 | HKD 2.41 | +0.42% | HKD 2.41 | HKD 2.41 | HKD 2.41 | 0 |
| 2026-05-28 | HKD 2.40 | -1.64% | HKD 2.43 | HKD 2.40 | HKD 2.40 | 11.50K |
| 2026-05-27 | HKD 2.44 | 0.00% | HKD 2.44 | HKD 2.44 | HKD 2.43 | 7.00K |