Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.100 | 3.100 | 3.010 | 3.050 | 3.050 | 1,213,000 |
| 2024-08-08 | 3.060 | 3.110 | 3.030 | 3.070 | 3.070 | 1,485,000 |
| 2024-08-07 | 3.220 | 3.240 | 3.050 | 3.080 | 3.080 | 3,832,000 |
| 2024-08-06 | 3.150 | 3.350 | 3.000 | 3.190 | 3.190 | 5,561,000 |
| 2024-08-05 | 3.450 | 3.650 | 3.080 | 3.120 | 3.120 | 16,114,000 |
| 2024-08-02 | 2.920 | 3.380 | 2.920 | 3.000 | 3.000 | 5,127,000 |
| 2024-08-01 | 2.940 | 3.120 | 2.910 | 2.920 | 2.920 | 1,878,000 |
| 2024-07-31 | 2.840 | 3.070 | 2.820 | 2.980 | 2.980 | 1,415,000 |
| 2024-07-30 | 2.850 | 2.890 | 2.790 | 2.830 | 2.830 | 1,043,000 |
| 2024-07-29 | 2.940 | 2.940 | 2.860 | 2.870 | 2.870 | 742,000 |
| 2024-07-26 | 2.850 | 2.940 | 2.830 | 2.920 | 2.920 | 474,000 |
| 2024-07-25 | 2.790 | 2.850 | 2.730 | 2.850 | 2.850 | 1,858,000 |
| 2024-07-24 | 2.890 | 3.010 | 2.830 | 2.830 | 2.830 | 1,719,000 |
| 2024-07-23 | 2.960 | 2.960 | 2.860 | 2.930 | 2.930 | 583,000 |
| 2024-07-22 | 2.900 | 3.070 | 2.880 | 2.930 | 2.930 | 2,156,000 |
| 2024-07-19 | 2.890 | 2.970 | 2.730 | 2.920 | 2.920 | 4,424,000 |
| 2024-07-18 | 3.000 | 3.000 | 2.860 | 2.940 | 2.940 | 1,133,000 |
| 2024-07-17 | 2.870 | 3.070 | 2.850 | 2.930 | 2.930 | 3,344,000 |
| 2024-07-16 | 3.230 | 3.230 | 2.850 | 2.860 | 2.860 | 10,658,266 |
| 2024-07-15 | 3.540 | 3.540 | 3.130 | 3.160 | 3.160 | 1,856,000 |
| 2024-07-12 | 3.320 | 3.650 | 3.300 | 3.470 | 3.470 | 2,570,000 |
| 2024-07-11 | 3.230 | 3.300 | 3.190 | 3.280 | 3.280 | 1,016,000 |
| 2024-07-10 | 3.170 | 3.340 | 3.150 | 3.170 | 3.170 | 1,504,000 |
| 2024-07-09 | 3.360 | 3.360 | 3.160 | 3.170 | 3.170 | 3,540,448 |
| 2024-07-08 | 3.590 | 3.590 | 3.200 | 3.360 | 3.360 | 4,653,000 |
| 2024-07-05 | 3.210 | 3.610 | 3.140 | 3.590 | 3.590 | 5,469,000 |
| 2024-07-04 | 3.330 | 3.330 | 3.120 | 3.240 | 3.240 | 2,400,000 |
| 2024-07-03 | 3.410 | 3.420 | 3.150 | 3.320 | 3.320 | 9,312,000 |
| 2024-07-02 | 3.540 | 3.570 | 3.310 | 3.440 | 3.440 | 1,603,000 |
| 2024-06-28 | 3.650 | 3.700 | 3.470 | 3.540 | 3.540 | 5,470,000 |
| 2024-06-27 | 3.910 | 3.980 | 3.630 | 3.680 | 3.680 | 3,012,000 |
| 2024-06-26 | 3.960 | 4.030 | 3.900 | 3.990 | 3.990 | 1,109,738 |
| 2024-06-25 | 3.920 | 4.050 | 3.830 | 4.000 | 4.000 | 1,136,000 |
| 2024-06-24 | 3.990 | 4.040 | 3.950 | 3.950 | 3.950 | 585,000 |
| 2024-06-21 | 4.010 | 4.080 | 3.950 | 4.050 | 4.050 | 653,000 |
| 2024-06-20 | 4.110 | 4.210 | 3.990 | 4.040 | 4.040 | 2,339,000 |
| 2024-06-19 | 4.040 | 4.210 | 3.970 | 4.140 | 4.140 | 5,810,000 |
| 2024-06-18 | 4.140 | 4.210 | 3.940 | 4.050 | 4.050 | 4,522,000 |
| 2024-06-17 | 4.250 | 4.350 | 4.190 | 4.240 | 4.240 | 2,099,000 |
| 2024-06-14 | 4.190 | 4.380 | 4.190 | 4.290 | 4.290 | 4,281,558 |
| 2024-06-13 | 4.210 | 4.340 | 4.150 | 4.230 | 4.230 | 2,147,000 |
| 2024-06-12 | 4.350 | 4.470 | 4.160 | 4.210 | 4.210 | 3,971,000 |
| 2024-06-11 | 4.360 | 4.460 | 4.280 | 4.310 | 4.310 | 1,764,000 |
| 2024-06-07 | 4.620 | 4.720 | 4.340 | 4.360 | 4.360 | 12,763,000 |
| 2024-06-06 | 5.140 | 5.300 | 4.490 | 4.550 | 4.550 | 8,945,000 |
| 2024-06-05 | 5.150 | 5.280 | 5.080 | 5.140 | 5.140 | 6,101,000 |
| 2024-06-04 | 4.770 | 5.230 | 4.760 | 5.150 | 5.150 | 9,127,900 |
| 2024-06-03 | 5.090 | 5.200 | 4.700 | 4.710 | 4.710 | 5,686,814 |
| 2024-05-31 | 4.660 | 5.160 | 4.530 | 5.160 | 5.160 | 12,609,740 |
| 2024-05-30 | 4.440 | 4.650 | 4.390 | 4.470 | 4.470 | 3,281,150 |
| 2024-05-29 | 4.480 | 4.610 | 4.420 | 4.470 | 4.470 | 2,761,000 |
| 2024-05-28 | 4.570 | 5.040 | 4.420 | 4.520 | 4.520 | 12,401,000 |
| 2024-05-27 | 4.900 | 4.950 | 4.240 | 4.660 | 4.660 | 15,192,000 |
| 2024-05-24 | 4.900 | 5.000 | 4.230 | 4.480 | 4.480 | 13,820,000 |
| 2024-05-23 | 5.030 | 5.180 | 4.900 | 4.920 | 4.920 | 2,922,000 |
| 2024-05-22 | 4.970 | 5.100 | 4.730 | 5.030 | 5.030 | 10,917,276 |
| 2024-05-21 | 5.120 | 5.430 | 5.040 | 5.090 | 5.090 | 6,419,000 |
| 2024-05-20 | 4.950 | 5.230 | 4.810 | 5.190 | 5.190 | 4,606,000 |
| 2024-05-17 | 5.270 | 5.270 | 4.750 | 4.950 | 4.950 | 12,251,000 |
| 2024-05-16 | 5.830 | 5.900 | 4.990 | 5.270 | 5.270 | 12,796,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.