Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.260 | 3.320 | 3.040 | 3.250 | 3.250 | 607,000 |
| 2024-02-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 304,000 |
| 2024-02-08 | 3.280 | 3.350 | 3.220 | 3.270 | 3.270 | 637,000 |
| 2024-02-07 | 3.280 | 3.380 | 3.220 | 3.280 | 3.280 | 852,534 |
| 2024-02-06 | 2.960 | 3.450 | 2.960 | 3.280 | 3.280 | 1,597,466 |
| 2024-02-05 | 3.040 | 3.130 | 2.730 | 2.970 | 2.970 | 613,000 |
| 2024-02-02 | 2.950 | 3.400 | 2.950 | 3.040 | 3.040 | 916,000 |
| 2024-02-01 | 3.260 | 3.360 | 3.010 | 3.050 | 3.050 | 931,000 |
| 2024-01-31 | 3.390 | 3.580 | 3.300 | 3.390 | 3.390 | 690,000 |
| 2024-01-30 | 3.210 | 3.500 | 3.210 | 3.390 | 3.390 | 2,153,000 |
| 2024-01-29 | 3.100 | 3.350 | 3.090 | 3.210 | 3.210 | 684,000 |
| 2024-01-26 | 2.930 | 3.480 | 2.860 | 3.230 | 3.230 | 6,724,000 |
| 2024-01-25 | 2.780 | 2.930 | 2.780 | 2.910 | 2.910 | 661,000 |
| 2024-01-24 | 3.050 | 3.050 | 2.760 | 2.910 | 2.910 | 622,000 |
| 2024-01-23 | 2.740 | 2.820 | 2.690 | 2.780 | 2.780 | 622,000 |
| 2024-01-22 | 2.920 | 2.950 | 2.630 | 2.680 | 2.680 | 1,423,000 |
| 2024-01-19 | 3.070 | 3.090 | 2.880 | 2.900 | 2.900 | 1,403,000 |
| 2024-01-18 | 3.140 | 3.140 | 2.900 | 3.000 | 3.000 | 2,202,000 |
| 2024-01-17 | 3.660 | 3.660 | 3.020 | 3.140 | 3.140 | 6,194,000 |
| 2024-01-16 | 3.890 | 3.890 | 3.560 | 3.680 | 3.680 | 1,576,000 |
| 2024-01-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 730,000 |
| 2024-01-12 | 3.910 | 4.020 | 3.800 | 3.950 | 3.950 | 1,399,000 |
| 2024-01-11 | 3.840 | 3.880 | 3.750 | 3.840 | 3.840 | 769,000 |
| 2024-01-10 | 3.950 | 3.950 | 3.740 | 3.760 | 3.760 | 617,000 |
| 2024-01-09 | 3.720 | 4.010 | 3.710 | 3.860 | 3.860 | 662,000 |
| 2024-01-08 | 3.720 | 3.820 | 3.640 | 3.820 | 3.820 | 635,000 |
| 2024-01-05 | 3.840 | 3.850 | 3.680 | 3.720 | 3.720 | 635,000 |
| 2024-01-04 | 4.110 | 4.110 | 3.820 | 3.860 | 3.860 | 713,000 |
| 2024-01-03 | 3.990 | 3.990 | 3.800 | 3.880 | 3.880 | 776,000 |
| 2024-01-02 | 4.040 | 4.160 | 3.900 | 3.920 | 3.920 | 1,446,000 |
| 2023-12-29 | 4.100 | 4.400 | 4.040 | 4.210 | 4.210 | 5,452,000 |
| 2023-12-28 | 3.680 | 4.070 | 3.550 | 3.980 | 3.980 | 5,121,000 |
| 2023-12-27 | 3.520 | 3.630 | 3.480 | 3.600 | 3.600 | 1,218,000 |
| 2023-12-22 | 3.610 | 3.690 | 3.490 | 3.520 | 3.520 | 1,278,000 |
| 2023-12-21 | 3.470 | 3.640 | 3.430 | 3.540 | 3.540 | 940,000 |
| 2023-12-20 | 3.880 | 3.880 | 3.520 | 3.520 | 3.520 | 961,000 |
| 2023-12-19 | 3.720 | 3.800 | 3.580 | 3.630 | 3.630 | 1,610,000 |
| 2023-12-18 | 3.970 | 3.970 | 3.750 | 3.810 | 3.810 | 1,668,000 |
| 2023-12-15 | 3.990 | 3.990 | 3.680 | 3.830 | 3.830 | 4,048,000 |
| 2023-12-14 | 3.500 | 3.940 | 3.470 | 3.680 | 3.680 | 5,064,000 |
| 2023-12-13 | 3.520 | 3.560 | 3.400 | 3.440 | 3.440 | 769,000 |
| 2023-12-12 | 3.350 | 3.610 | 3.320 | 3.480 | 3.480 | 3,893,000 |
| 2023-12-11 | 3.300 | 3.710 | 3.300 | 3.330 | 3.330 | 3,322,000 |
| 2023-12-08 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 1,343,000 |
| 2023-12-07 | 3.370 | 3.480 | 3.360 | 3.480 | 3.480 | 1,168,000 |
| 2023-12-06 | 3.450 | 3.680 | 3.350 | 3.430 | 3.430 | 2,230,700 |
| 2023-12-05 | 3.230 | 3.980 | 3.230 | 3.500 | 3.500 | 7,908,000 |
| 2023-12-04 | 3.470 | 3.550 | 3.180 | 3.260 | 3.260 | 1,586,000 |
| 2023-12-01 | 3.510 | 3.570 | 3.450 | 3.450 | 3.450 | 879,000 |
| 2023-11-30 | 3.590 | 3.690 | 3.500 | 3.500 | 3.500 | 1,237,000 |
| 2023-11-29 | 3.830 | 3.830 | 3.510 | 3.610 | 3.610 | 1,199,000 |
| 2023-11-28 | 3.900 | 3.900 | 3.660 | 3.770 | 3.770 | 1,081,000 |
| 2023-11-27 | 3.920 | 3.920 | 3.760 | 3.850 | 3.850 | 646,000 |
| 2023-11-24 | 3.860 | 4.030 | 3.790 | 3.870 | 3.870 | 1,243,000 |
| 2023-11-23 | 3.840 | 4.070 | 3.840 | 3.890 | 3.890 | 1,341,000 |
| 2023-11-22 | 3.840 | 3.920 | 3.760 | 3.820 | 3.820 | 780,000 |
| 2023-11-21 | 3.740 | 3.830 | 3.720 | 3.800 | 3.800 | 633,000 |
| 2023-11-20 | 3.750 | 3.800 | 3.670 | 3.770 | 3.770 | 780,000 |
| 2023-11-17 | 3.730 | 3.840 | 3.670 | 3.750 | 3.750 | 1,254,000 |
| 2023-11-16 | 3.810 | 3.850 | 3.700 | 3.750 | 3.750 | 964,000 |
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.