Luzheng Futures Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.750	0.790	0.750	0.780	0.707	511,000
2022-06-14	0.750	0.750	0.750	0.750	0.680	100,000
2022-06-13	0.750	0.800	0.750	0.750	0.680	231,000
2022-06-10	0.740	0.740	0.700	0.730	0.661	445,000
2022-06-08	0.740	0.740	0.740	0.740	0.671	175,000
2022-06-07	0.740	0.740	0.680	0.740	0.671	49,000
2022-06-06	0.680	0.710	0.680	0.710	0.643	211,000
2022-06-01	0.730	0.730	0.700	0.700	0.634	49,000
2022-05-31	0.730	0.730	0.730	0.730	0.661	42,000
2022-05-30	0.700	0.720	0.700	0.720	0.652	61,000
2022-05-27	0.700	0.700	0.700	0.700	0.634	4,000
2022-05-26	0.710	0.730	0.710	0.730	0.661	50,000
2022-05-25	0.700	0.700	0.700	0.700	0.634	1,000
2022-05-24	0.690	0.690	0.690	0.690	0.625	20,000
2022-05-23	0.690	0.710	0.690	0.700	0.634	8,000
2022-05-19	0.700	0.720	0.700	0.720	0.652	103,000
2022-05-17	0.700	0.700	0.700	0.700	0.634	118,000
2022-05-16	0.700	0.710	0.700	0.710	0.643	127,000
2022-05-13	0.710	0.710	0.700	0.700	0.634	28,000
2022-05-12	0.710	0.710	0.680	0.680	0.616	91,000
2022-05-11	0.710	0.720	0.710	0.710	0.643	145,000
2022-05-06	0.710	0.710	0.700	0.700	0.634	195,000
2022-05-05	0.730	0.730	0.720	0.720	0.652	217,000
2022-05-04	0.720	0.730	0.720	0.720	0.652	70,000
2022-05-03	0.720	0.740	0.700	0.740	0.671	456,000
2022-04-29	0.730	0.730	0.730	0.730	0.661	42,000
2022-04-28	0.730	0.750	0.730	0.740	0.671	538,000
2022-04-27	0.670	0.760	0.660	0.710	0.643	283,000
2022-04-26	0.710	0.710	0.700	0.700	0.634	74,000
2022-04-25	0.800	0.800	0.710	0.750	0.680	400,000
2022-04-22	0.760	0.780	0.760	0.780	0.707	44,000
2022-04-21	0.800	0.800	0.760	0.760	0.689	391,000
2022-04-20	0.750	0.770	0.750	0.760	0.689	841,000
2022-04-19	0.750	0.760	0.710	0.730	0.661	594,000
2022-04-14	0.730	0.730	0.730	0.730	0.661	63,000
2022-04-13	0.720	0.720	0.720	0.720	0.652	57,000
2022-04-11	0.720	0.720	0.710	0.710	0.643	52,000
2022-04-08	0.730	0.730	0.710	0.720	0.652	77,000
2022-04-07	0.740	0.740	0.700	0.730	0.661	25,000
2022-04-06	0.700	0.750	0.700	0.720	0.652	31,000
2022-04-04	0.710	0.720	0.700	0.720	0.652	121,000
2022-04-01	0.730	0.730	0.730	0.730	0.661	64,000
2022-03-31	0.780	0.780	0.740	0.740	0.671	28,000
2022-03-30	0.730	0.740	0.730	0.740	0.671	179,000
2022-03-29	0.730	0.730	0.730	0.730	0.661	15,000
2022-03-28	0.750	0.750	0.730	0.730	0.661	209,000
2022-03-25	0.700	0.790	0.700	0.750	0.680	2,091,000
2022-03-24	0.780	0.820	0.780	0.820	0.743	440,000
2022-03-23	0.780	0.790	0.770	0.780	0.707	48,000
2022-03-22	0.800	0.800	0.760	0.760	0.689	1,177,000
2022-03-21	0.750	0.810	0.750	0.790	0.716	884,000
2022-03-18	0.800	0.820	0.790	0.790	0.716	509,000
2022-03-17	0.710	0.830	0.710	0.800	0.725	840,000
2022-03-16	0.640	0.770	0.640	0.730	0.661	1,641,000
2022-03-15	0.690	0.700	0.600	0.630	0.571	604,000
2022-03-14	0.740	0.740	0.650	0.690	0.625	665,000
2022-03-11	0.780	0.780	0.700	0.760	0.689	862,000
2022-03-10	0.740	0.760	0.740	0.760	0.689	102,000
2022-03-09	0.720	0.760	0.700	0.720	0.652	1,181,000
2022-03-08	0.800	0.830	0.750	0.760	0.689	343,000

← NewerPage 17 of 19 · 1,103 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0078 HKD
2024-07-02	0.0153 HKD
2023-06-20	0.0176 HKD
2022-06-30	0.0210 HKD
2021-06-22	0.0286 HKD
2019-06-25	0.0620 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.