Lushang Life Services Co., Ltd. (HKG:2376)
Hong Kong
· Delayed Price · Currency is HKD 1.960
+0.100 (5.38%)
Apr 30, 2026, 3:17 PM HKT
Lushang Life Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.85 | 1.85 | 1.85 | 1.86 | 1.86 | -3.12% | 1,500 |
| Apr 28, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.92 | - | 11,000 |
| Apr 27, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -3.03% | 68,000 |
| Apr 24, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 57,500 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.98 | 2.00 | 2.00 | -4.31% | 21,000 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.10 | 2.09 | 2.09 | -0.48% | 1,500 |
| Apr 21, 2026 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 6.60% | 66,000 |
| Apr 20, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | 3.68% | 25,500 |
| Apr 17, 2026 | 1.70 | 1.90 | 1.68 | 1.90 | 1.90 | 11.11% | 80,000 |
| Apr 16, 2026 | 1.74 | 1.75 | 1.62 | 1.71 | 1.71 | -1.72% | 210,000 |
| Apr 15, 2026 | 1.91 | 2.00 | 1.50 | 1.74 | 1.74 | -8.90% | 1,731,000 |
| Apr 14, 2026 | 2.32 | 2.32 | 1.90 | 1.91 | 1.91 | -17.67% | 372,000 |
| Apr 13, 2026 | 2.47 | 2.47 | 2.19 | 2.32 | 2.32 | -6.07% | 28,500 |
| Apr 10, 2026 | 2.35 | 2.47 | 2.35 | 2.47 | 2.47 | 5.56% | 26,500 |
| Apr 9, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 15.27% | 25,500 |
| Apr 8, 2026 | 2.00 | 2.02 | 2.00 | 2.03 | 2.03 | 6.28% | 10,500 |
| Apr 2, 2026 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -2.55% | 8,000 |
| Apr 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3,000 |
| Mar 30, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 2.08% | 53,000 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.92 | 1.05% | 14,500 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -3.55% | 59,500 |
| Mar 25, 2026 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | 3.14% | 8,000 |
| Mar 24, 2026 | 1.92 | 2.03 | 1.90 | 1.91 | 1.91 | -0.52% | 24,500 |
| Mar 23, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 44,500 |
| Mar 20, 2026 | 2.06 | 2.06 | 1.90 | 1.94 | 1.94 | -0.51% | 22,000 |
| Mar 19, 2026 | 1.94 | 2.13 | 1.86 | 1.95 | 1.95 | -7.14% | 170,500 |
| Mar 18, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | 7.14% | 52,500 |
| Mar 17, 2026 | 2.11 | 2.11 | 1.93 | 1.96 | 1.96 | 1.55% | 116,000 |
| Mar 16, 2026 | 2.39 | 2.49 | 1.93 | 1.93 | 1.93 | -19.25% | 322,500 |
| Mar 13, 2026 | 2.30 | 2.50 | 2.01 | 2.39 | 2.39 | -11.48% | 292,500 |
| Mar 12, 2026 | 2.85 | 2.85 | 2.50 | 2.70 | 2.70 | -5.59% | 167,500 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | 22,500 |
| Mar 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Feb 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Feb 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 2,500 |
| Feb 25, 2026 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | -2.95% | 8,500 |
| Feb 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Feb 23, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -6.15% | 25,500 |
| Feb 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 3,500 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 12,500 |
| Feb 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | 5,000 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Feb 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 2, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | -4.02% | 9,500 |
| Jan 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jan 29, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | 0.94% | 3,500 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | 1.91% | 11,500 |
| Jan 27, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.96% | 4,000 |
| Jan 26, 2026 | 3.03 | 3.06 | 3.03 | 3.11 | 3.11 | -1.27% | 5,500 |
| Jan 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 6,500 |
| Jan 22, 2026 | 3.14 | 3.14 | 3.14 | 3.15 | 3.15 | 0.32% | 2,000 |
| Jan 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 20, 2026 | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | 5.05% | 12,500 |
| Jan 19, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Jan 15, 2026 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 6.41% | 10,500 |
| Jan 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 13, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 12, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 9, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 7, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 6, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jan 2, 2026 | 2.80 | 2.80 | 2.80 | 2.81 | 2.81 | 0.36% | 500 |
| Dec 31, 2025 | 2.93 | 3.00 | 2.80 | 2.80 | 2.80 | -1.06% | 3,000 |
| Dec 30, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 4,000 |
| Dec 29, 2025 | 2.81 | 2.88 | 2.81 | 2.83 | 2.83 | -6.60% | 13,500 |
| Dec 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Dec 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 60,000 |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,500 |
| Dec 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 18, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -3.23% | 7,000 |
| Dec 17, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 5,500 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 15, 2025 | 3.00 | 3.02 | 2.93 | 3.02 | 3.02 | -1.31% | 66,000 |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Dec 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 1,500 |
| Dec 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Dec 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Dec 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 3,500 |
| Dec 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 4, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Nov 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 4,500 |