Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.880 | 6.000 | 5.650 | 5.690 | 5.690 | 5,640,125 |
| 2024-05-13 | 6.000 | 6.000 | 5.520 | 5.860 | 5.860 | 6,929,900 |
| 2024-05-10 | 4.840 | 5.960 | 4.840 | 5.830 | 5.830 | 4,333,704 |
| 2024-05-09 | 5.500 | 5.770 | 5.290 | 5.490 | 5.490 | 4,755,000 |
| 2024-05-08 | 5.430 | 5.470 | 5.030 | 5.470 | 5.470 | 11,465,404 |
| 2024-05-07 | 5.740 | 5.800 | 5.200 | 5.300 | 5.300 | 8,154,000 |
| 2024-05-06 | 6.280 | 6.280 | 5.510 | 5.700 | 5.700 | 9,656,000 |
| 2024-05-03 | 6.300 | 6.500 | 6.120 | 6.410 | 6.410 | 499,000 |
| 2024-05-02 | 5.600 | 6.200 | 5.440 | 6.190 | 6.190 | 723,000 |
| 2024-04-30 | 5.800 | 5.980 | 5.060 | 5.510 | 5.510 | 4,092,000 |
| 2024-04-29 | 5.280 | 5.800 | 5.130 | 5.800 | 5.800 | 3,814,000 |
| 2024-04-26 | 4.870 | 5.040 | 4.710 | 5.040 | 5.040 | 4,213,000 |
| 2024-04-25 | 4.610 | 4.990 | 4.460 | 4.700 | 4.700 | 4,248,000 |
| 2024-04-24 | 4.880 | 4.880 | 4.400 | 4.500 | 4.500 | 2,652,000 |
| 2024-04-23 | 4.380 | 4.730 | 4.370 | 4.540 | 4.540 | 4,831,000 |
| 2024-04-22 | 4.300 | 4.470 | 4.210 | 4.370 | 4.370 | 1,919,000 |
| 2024-04-19 | 3.990 | 4.550 | 3.990 | 4.310 | 4.310 | 2,780,000 |
| 2024-04-18 | 4.200 | 4.390 | 4.180 | 4.300 | 4.300 | 2,015,000 |
| 2024-04-17 | 4.430 | 4.430 | 4.150 | 4.200 | 4.200 | 1,295,000 |
| 2024-04-16 | 4.110 | 4.460 | 3.890 | 4.270 | 4.270 | 4,716,000 |
| 2024-04-15 | 3.970 | 4.480 | 3.830 | 4.250 | 4.250 | 6,794,000 |
| 2024-04-12 | 3.650 | 3.960 | 3.650 | 3.830 | 3.830 | 1,340,000 |
| 2024-04-11 | 3.610 | 3.890 | 3.510 | 3.780 | 3.780 | 1,697,000 |
| 2024-04-10 | 3.510 | 3.820 | 3.510 | 3.680 | 3.680 | 1,007,000 |
| 2024-04-09 | 3.500 | 3.670 | 3.470 | 3.620 | 3.620 | 1,831,000 |
| 2024-04-08 | 3.380 | 3.640 | 3.300 | 3.550 | 3.550 | 1,733,000 |
| 2024-04-05 | 3.290 | 3.400 | 3.200 | 3.320 | 3.320 | 428,000 |
| 2024-04-03 | 3.480 | 3.560 | 3.320 | 3.330 | 3.330 | 2,785,000 |
| 2024-04-02 | 3.300 | 3.690 | 3.300 | 3.360 | 3.360 | 4,698,000 |
| 2024-03-28 | 3.160 | 3.260 | 3.090 | 3.190 | 3.190 | 616,000 |
| 2024-03-27 | 3.100 | 3.170 | 3.030 | 3.150 | 3.150 | 1,136,000 |
| 2024-03-26 | 3.100 | 3.170 | 3.040 | 3.060 | 3.060 | 558,000 |
| 2024-03-25 | 3.280 | 3.280 | 3.110 | 3.130 | 3.130 | 641,000 |
| 2024-03-22 | 3.290 | 3.290 | 3.060 | 3.180 | 3.180 | 696,000 |
| 2024-03-21 | 3.220 | 3.250 | 3.140 | 3.170 | 3.170 | 425,000 |
| 2024-03-20 | 3.280 | 3.320 | 3.160 | 3.170 | 3.170 | 925,000 |
| 2024-03-19 | 3.220 | 3.270 | 3.110 | 3.240 | 3.240 | 597,000 |
| 2024-03-18 | 3.530 | 3.530 | 3.260 | 3.270 | 3.270 | 1,002,000 |
| 2024-03-15 | 3.590 | 3.590 | 3.380 | 3.380 | 3.380 | 907,000 |
| 2024-03-14 | 3.500 | 3.740 | 3.370 | 3.570 | 3.570 | 3,082,176 |
| 2024-03-13 | 3.490 | 3.490 | 3.150 | 3.300 | 3.300 | 1,986,000 |
| 2024-03-12 | 3.360 | 3.710 | 3.360 | 3.420 | 3.420 | 1,998,000 |
| 2024-03-11 | 3.300 | 3.420 | 3.290 | 3.380 | 3.380 | 951,000 |
| 2024-03-08 | 3.450 | 3.450 | 3.220 | 3.300 | 3.300 | 916,000 |
| 2024-03-07 | 3.310 | 3.430 | 3.270 | 3.310 | 3.310 | 493,000 |
| 2024-03-06 | 3.240 | 3.470 | 3.170 | 3.380 | 3.380 | 1,047,000 |
| 2024-03-05 | 3.560 | 3.560 | 3.240 | 3.250 | 3.250 | 1,340,000 |
| 2024-03-04 | 3.610 | 3.720 | 3.510 | 3.530 | 3.530 | 931,000 |
| 2024-03-01 | 3.730 | 3.760 | 3.560 | 3.590 | 3.590 | 953,000 |
| 2024-02-29 | 4.030 | 4.030 | 3.730 | 3.730 | 3.730 | 1,260,000 |
| 2024-02-28 | 4.120 | 4.190 | 3.920 | 3.980 | 3.980 | 676,003 |
| 2024-02-27 | 4.130 | 4.140 | 3.810 | 4.020 | 4.020 | 640,000 |
| 2024-02-26 | 4.070 | 4.240 | 4.050 | 4.130 | 4.130 | 684,000 |
| 2024-02-23 | 4.250 | 4.260 | 3.980 | 4.170 | 4.170 | 1,461,000 |
| 2024-02-22 | 3.950 | 4.280 | 3.860 | 4.070 | 4.070 | 2,454,000 |
| 2024-02-21 | 3.720 | 3.960 | 3.580 | 3.850 | 3.850 | 1,958,000 |
| 2024-02-20 | 3.500 | 3.710 | 3.440 | 3.620 | 3.620 | 1,421,000 |
| 2024-02-19 | 3.320 | 3.480 | 3.320 | 3.410 | 3.410 | 841,000 |
| 2024-02-16 | 3.280 | 3.530 | 3.280 | 3.320 | 3.320 | 605,000 |
| 2024-02-15 | 3.360 | 3.390 | 3.110 | 3.290 | 3.290 | 605,000 |
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.