UK Markets closed

Lifestyle International Holdings Limited (1212.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
6.250-0.070 (-1.11%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
12 May 2021------
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
03 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 20216.6606.6806.5906.6306.630167,000
22 Apr 20216.6806.6906.5706.6606.660190,000
21 Apr 20216.6206.6906.5306.6806.680438,000
20 Apr 20216.7306.8606.5806.6206.6201,052,000
19 Apr 20217.0807.0806.6506.6506.6502,423,500
16 Apr 20216.9706.9906.8706.9206.920506,500
15 Apr 20216.8506.9006.7706.9006.900283,500
14 Apr 20216.7106.9806.7106.8806.8801,945,500
13 Apr 20216.8507.1306.7006.7006.7003,051,000
12 Apr 20216.9306.9306.6606.7306.730581,500
09 Apr 20216.9406.9406.7006.8106.810360,500
08 Apr 20216.8906.9606.8406.9406.940302,000
07 Apr 20216.9506.9906.8106.9706.970503,501
01 Apr 20216.6906.8806.6906.8206.820466,500
31 Mar 20216.9506.9906.7006.7706.770687,500
30 Mar 20216.9607.0006.8706.9506.950538,000
29 Mar 20216.7307.0606.6906.9506.950866,500
26 Mar 20216.6906.7706.5906.6206.620467,500
25 Mar 20216.5006.6906.4206.6906.690741,500
24 Mar 20216.5806.5806.4406.5006.500831,850
23 Mar 20216.7906.8006.6106.6806.680119,500
22 Mar 20216.7006.8406.7006.7906.790203,500
19 Mar 20216.6206.8706.5906.6006.6001,577,792
18 Mar 20216.8606.8606.7806.7906.790521,500
17 Mar 20216.8106.8106.7106.8006.800211,510
16 Mar 20216.6006.8006.5406.7306.730487,500
15 Mar 20216.5706.6406.4906.5106.510687,500
12 Mar 20216.7006.8306.6006.6306.630259,500
11 Mar 20216.7106.8206.6006.7106.710653,160
10 Mar 20216.8406.8506.6906.7106.710458,500
09 Mar 20216.8406.9306.6506.8806.880446,000
08 Mar 20216.9107.0106.7506.8506.850690,000
05 Mar 20216.8506.9806.6206.9106.910693,000
04 Mar 20217.1007.1306.9006.9506.950723,500
03 Mar 20216.8507.3006.7807.0907.0901,149,000
02 Mar 20217.0007.0006.7206.7506.750929,492
01 Mar 20217.0707.1006.8306.9506.950613,500
26 Feb 20217.1707.0806.7306.9306.9301,652,500
25 Feb 20217.1407.4607.0507.1807.1802,104,501
24 Feb 20217.1407.1806.8607.0007.0002,293,920
23 Feb 20216.9007.2506.7007.1407.1402,559,500
22 Feb 20216.9906.9906.7306.8406.8402,258,000
19 Feb 20216.7506.9706.5806.8406.8402,806,000
18 Feb 20216.8606.8606.5206.6406.6402,799,200
17 Feb 20216.4307.0106.4306.8606.8604,816,000
16 Feb 20216.0806.6006.0806.4406.4405,019,000
11 Feb 20215.9905.9905.9905.9905.990-
10 Feb 20215.7905.7905.7205.7405.740569,500
09 Feb 20215.7405.8005.6505.7905.790367,000
08 Feb 20215.7005.7705.5705.7405.740612,000
05 Feb 20215.6605.6905.5205.5905.590586,500
04 Feb 20215.7105.7505.5705.6105.610423,250
03 Feb 20215.7405.7405.5705.7105.710384,500
02 Feb 20215.5005.7305.5005.6405.640526,500
01 Feb 20215.5005.5705.4005.5605.560958,000
29 Jan 20215.5505.5605.4905.5205.520900,500
28 Jan 20215.5805.6505.4805.5205.5201,341,000
27 Jan 20215.6605.6605.5105.5705.5702,391,000
26 Jan 20215.6505.7005.6005.6005.6001,729,500
25 Jan 20215.7005.7705.6005.6505.650876,000
22 Jan 20215.9305.9405.7105.7805.780697,000
21 Jan 20215.9005.9905.8205.9305.930682,000
20 Jan 20215.8705.9505.8205.9505.9501,042,000
19 Jan 20215.9205.9205.7505.8905.890802,500
18 Jan 20215.7505.8405.6205.8205.820645,500
15 Jan 20215.7005.8605.6205.7605.7601,336,000
14 Jan 20215.6205.6905.5305.6305.6301,690,500
13 Jan 20215.6305.7005.5505.6205.6201,067,500
12 Jan 20215.5905.7405.5405.6305.6301,609,500
11 Jan 20215.6805.6805.5005.5505.5501,743,512
08 Jan 20215.9005.9505.5605.6105.6103,068,500
07 Jan 20216.0006.0405.8805.9005.9001,378,500
06 Jan 20216.1006.1005.9806.0006.000544,560
05 Jan 20216.0606.1006.0206.0506.050840,500
04 Jan 20216.1506.1506.0606.0906.090184,000
31 Dec 20206.1506.1506.1506.1506.150-
30 Dec 20206.0006.0505.9906.0006.000420,500
29 Dec 20206.0106.0505.9605.9905.990324,500
28 Dec 20206.0506.0505.9506.0306.030423,500
24 Dec 20206.0306.0306.0306.0306.030-
23 Dec 20206.0506.0505.9005.9605.960321,000
22 Dec 20206.0006.0005.8605.9305.930811,000
21 Dec 20206.1006.1005.8605.9405.9401,481,500
18 Dec 20206.1506.2406.1006.1206.120751,500
17 Dec 20206.1406.2406.1406.1506.150513,500
16 Dec 20206.1206.1506.0506.1406.1402,095,874
15 Dec 20206.1606.2306.0706.1206.120608,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...