Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.800	0.830	0.750	0.760	0.689	343,000
2022-03-07	0.790	0.850	0.790	0.830	0.752	349,000
2022-03-04	0.810	0.820	0.800	0.800	0.725	293,000
2022-03-03	0.820	0.830	0.810	0.830	0.752	395,000
2022-03-02	0.820	0.850	0.820	0.820	0.743	206,000
2022-03-01	0.840	0.850	0.830	0.840	0.761	422,000
2022-02-28	0.830	0.840	0.800	0.840	0.761	415,000
2022-02-25	0.840	0.880	0.820	0.870	0.788	1,985,000
2022-02-24	0.790	0.820	0.780	0.810	0.734	422,000
2022-02-23	0.780	0.830	0.780	0.820	0.743	606,000
2022-02-22	0.780	0.810	0.770	0.800	0.725	1,159,000
2022-02-21	0.810	0.820	0.790	0.810	0.734	921,000
2022-02-18	0.760	0.800	0.760	0.800	0.725	171,000
2022-02-17	0.790	0.800	0.770	0.780	0.707	574,000
2022-02-16	0.760	0.800	0.760	0.790	0.716	107,000
2022-02-15	0.800	0.800	0.760	0.770	0.698	346,000
2022-02-14	0.760	0.790	0.750	0.750	0.680	226,000
2022-02-11	0.740	0.760	0.740	0.760	0.689	258,000
2022-02-10	0.750	0.750	0.710	0.730	0.661	623,000
2022-02-09	0.770	0.770	0.730	0.750	0.680	358,000
2022-02-08	0.750	0.770	0.710	0.720	0.652	2,461,000
2022-02-07	0.650	0.670	0.650	0.660	0.598	176,000
2022-02-04	0.650	0.670	0.640	0.640	0.580	322,000
2022-01-31	0.640	0.640	0.630	0.640	0.580	74,000
2022-01-28	0.640	0.650	0.630	0.650	0.589	91,000
2022-01-27	0.640	0.670	0.640	0.660	0.598	501,000
2022-01-26	0.650	0.650	0.640	0.650	0.589	52,000
2022-01-25	0.660	0.660	0.640	0.650	0.589	39,000
2022-01-24	0.650	0.650	0.640	0.650	0.589	211,000
2022-01-20	0.670	0.680	0.650	0.660	0.598	579,000
2022-01-19	0.680	0.680	0.650	0.650	0.589	3,000
2022-01-18	0.680	0.680	0.650	0.650	0.589	20,000
2022-01-17	0.660	0.690	0.640	0.660	0.598	167,000
2022-01-14	0.690	0.690	0.640	0.680	0.616	705,000
2022-01-13	0.640	0.690	0.640	0.680	0.616	931,000
2022-01-12	0.650	0.650	0.620	0.620	0.562	301,000
2022-01-07	0.630	0.650	0.620	0.650	0.589	198,000
2022-01-06	0.630	0.640	0.620	0.640	0.580	96,000
2022-01-05	0.670	0.670	0.640	0.640	0.580	310,000
2022-01-04	0.650	0.650	0.650	0.650	0.589	99,000
2022-01-03	0.640	0.660	0.640	0.650	0.589	700,000
2021-12-31	0.620	0.630	0.620	0.630	0.571	144,000
2021-12-30	0.620	0.620	0.610	0.620	0.562	15,000
2021-12-28	0.620	0.620	0.620	0.620	0.562	6,000
2021-12-23	0.610	0.620	0.600	0.620	0.562	23,000
2021-12-22	0.600	0.600	0.600	0.600	0.544	1,000
2021-12-21	0.600	0.630	0.600	0.600	0.544	226,000
2021-12-20	0.630	0.650	0.600	0.600	0.544	227,000
2021-12-17	0.630	0.630	0.630	0.630	0.571	20,000
2021-12-15	0.610	0.640	0.590	0.630	0.571	127,000
2021-12-14	0.610	0.610	0.610	0.610	0.553	170,000
2021-12-13	0.660	0.660	0.610	0.610	0.553	56,000
2021-12-10	0.620	0.630	0.610	0.630	0.571	105,000
2021-12-09	0.600	0.630	0.600	0.620	0.562	30,000
2021-12-08	0.610	0.610	0.600	0.600	0.544	122,000
2021-12-06	0.630	0.640	0.610	0.610	0.553	199,000
2021-12-03	0.600	0.600	0.600	0.600	0.544	221,000
2021-12-02	0.620	0.620	0.600	0.600	0.544	133,000
2021-12-01	0.590	0.600	0.590	0.590	0.535	246,000
2021-11-30	0.610	0.610	0.610	0.610	0.553	830,000

← NewerPage 18 of 19 · 1,104 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.