Luzheng Futures Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.610	0.610	0.610	0.610	0.553	50,000
2021-11-26	0.620	0.650	0.620	0.620	0.562	102,000
2021-11-25	0.610	0.620	0.600	0.620	0.562	174,000
2021-11-24	0.610	0.620	0.600	0.620	0.562	216,000
2021-11-23	0.600	0.600	0.600	0.600	0.544	342,000
2021-11-22	0.570	0.600	0.570	0.600	0.544	328,000
2021-11-19	0.590	0.590	0.570	0.570	0.517	22,000
2021-11-18	0.570	0.570	0.570	0.570	0.517	23,000
2021-11-17	0.570	0.580	0.570	0.580	0.526	86,000
2021-11-16	0.570	0.580	0.570	0.580	0.526	119,000
2021-11-15	0.590	0.590	0.590	0.590	0.535	4,000
2021-11-11	0.580	0.590	0.580	0.590	0.535	130,000
2021-11-09	0.580	0.580	0.570	0.580	0.526	1,000
2021-11-08	0.580	0.580	0.580	0.580	0.526	2,000
2021-11-05	0.560	0.570	0.560	0.570	0.517	3,000
2021-11-03	0.570	0.570	0.560	0.560	0.507	210,000
2021-11-02	0.590	0.590	0.570	0.570	0.517	246,000
2021-11-01	0.570	0.570	0.570	0.570	0.517	46,000
2021-10-29	0.580	0.580	0.570	0.570	0.517	43,000
2021-10-28	0.600	0.600	0.580	0.580	0.526	82,000
2021-10-27	0.590	0.590	0.590	0.590	0.535	2,000
2021-10-26	0.590	0.600	0.590	0.590	0.535	162,000
2021-10-25	0.590	0.590	0.590	0.590	0.535	4,000
2021-10-22	0.600	0.690	0.590	0.590	0.535	1,054,000
2021-10-21	0.600	0.600	0.600	0.600	0.544	270,000
2021-10-20	0.590	0.600	0.580	0.590	0.535	278,000
2021-10-19	0.600	0.610	0.600	0.600	0.544	140,000
2021-10-18	0.600	0.600	0.580	0.600	0.544	272,000

← NewerPage 19 of 19 · 1,108 trading days

Stock splits

No stock splits on record.

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