Luzheng Futures Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.590	0.590	0.560	0.560	0.560	9,000
2026-10-21	0.630	0.630	0.630	0.630	0.630	0
2026-10-20	0.630	0.630	0.630	0.630	0.630	1,000
2026-10-16	0.590	0.650	0.590	0.630	0.630	0
2026-10-15	0.590	0.650	0.590	0.630	0.630	727,000
2026-10-14	0.580	0.590	0.580	0.590	0.590	47,000
2026-10-13	0.590	0.590	0.590	0.590	0.590	2,000
2026-10-12	0.610	0.610	0.610	0.610	0.610	219,000
2026-10-09	0.620	0.620	0.605	0.610	0.610	332,000
2026-10-08	0.630	0.630	0.610	0.615	0.615	601,000
2026-10-07	0.645	0.645	0.645	0.645	0.645	0
2026-10-06	0.630	0.645	0.630	0.645	0.645	14,000
2026-10-05	0.645	0.645	0.645	0.645	0.645	0
2026-10-02	0.645	0.645	0.645	0.645	0.645	0
2026-09-30	0.645	0.645	0.640	0.645	0.645	136,954
2026-09-29	0.650	0.650	0.650	0.650	0.650	110,000
2026-09-28	0.655	0.660	0.650	0.655	0.655	169,000
2026-09-25	0.665	0.665	0.660	0.660	0.660	6,000
2026-09-24	0.670	0.690	0.665	0.675	0.675	684,000
2026-09-23	0.670	0.710	0.670	0.695	0.695	115,000
2026-09-22	0.655	0.670	0.650	0.670	0.670	6,000

Page 1 of 1 · 21 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.