Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.810 | 3.850 | 3.700 | 3.750 | 3.750 | 964,000 |
| 2023-11-15 | 3.900 | 3.930 | 3.810 | 3.850 | 3.850 | 408,000 |
| 2023-11-14 | 3.850 | 3.890 | 3.800 | 3.860 | 3.860 | 606,000 |
| 2023-11-13 | 3.850 | 3.900 | 3.790 | 3.820 | 3.820 | 571,000 |
| 2023-11-10 | 3.850 | 3.900 | 3.720 | 3.900 | 3.900 | 306,000 |
| 2023-11-09 | 4.120 | 4.140 | 3.830 | 3.880 | 3.880 | 1,574,000 |
| 2023-11-08 | 4.170 | 4.260 | 4.080 | 4.170 | 4.170 | 1,510,000 |
| 2023-11-07 | 4.280 | 4.580 | 4.130 | 4.210 | 4.210 | 3,570,000 |
| 2023-11-06 | 4.030 | 4.260 | 4.000 | 4.150 | 4.150 | 1,473,000 |
| 2023-11-03 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 406,000 |
| 2023-11-02 | 3.940 | 4.020 | 3.860 | 3.910 | 3.910 | 311,000 |
| 2023-11-01 | 3.860 | 4.020 | 3.850 | 3.930 | 3.930 | 437,000 |
| 2023-10-31 | 3.830 | 4.030 | 3.830 | 3.900 | 3.900 | 298,000 |
| 2023-10-30 | 3.750 | 3.970 | 3.750 | 3.900 | 3.900 | 859,000 |
| 2023-10-27 | 3.660 | 3.830 | 3.660 | 3.760 | 3.760 | 557,000 |
| 2023-10-26 | 3.670 | 3.780 | 3.540 | 3.650 | 3.650 | 684,000 |
| 2023-10-25 | 3.770 | 3.820 | 3.610 | 3.690 | 3.690 | 803,000 |
| 2023-10-24 | 3.690 | 3.820 | 3.590 | 3.770 | 3.770 | 387,000 |
| 2023-10-20 | 3.720 | 3.850 | 3.720 | 3.750 | 3.750 | 443,000 |
| 2023-10-19 | 3.910 | 3.910 | 3.720 | 3.830 | 3.830 | 778,000 |
| 2023-10-18 | 3.880 | 3.970 | 3.750 | 3.970 | 3.970 | 984,000 |
| 2023-10-17 | 3.920 | 4.090 | 3.900 | 3.930 | 3.930 | 810,000 |
| 2023-10-16 | 3.880 | 4.120 | 3.880 | 3.920 | 3.920 | 1,272,000 |
| 2023-10-13 | 3.860 | 3.990 | 3.860 | 3.920 | 3.920 | 953,000 |
| 2023-10-12 | 3.880 | 4.010 | 3.880 | 3.950 | 3.950 | 981,000 |
| 2023-10-11 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 1,042,000 |
| 2023-10-10 | 3.940 | 3.940 | 3.810 | 3.880 | 3.880 | 868,000 |
| 2023-10-09 | 3.900 | 3.990 | 3.840 | 3.860 | 3.860 | 719,000 |
| 2023-10-06 | 4.190 | 4.190 | 3.930 | 4.130 | 4.130 | 471,000 |
| 2023-10-05 | 3.750 | 4.060 | 3.750 | 4.060 | 4.060 | 484,000 |
| 2023-10-04 | 3.850 | 4.080 | 3.740 | 3.870 | 3.870 | 804,000 |
| 2023-10-03 | 3.700 | 4.140 | 3.600 | 3.990 | 3.990 | 891,000 |
| 2023-09-29 | 3.880 | 3.950 | 3.680 | 3.800 | 3.800 | 441,000 |
| 2023-09-28 | 3.840 | 3.890 | 3.770 | 3.770 | 3.770 | 1,064,000 |
| 2023-09-27 | 3.930 | 4.120 | 3.810 | 3.840 | 3.840 | 2,689,000 |
| 2023-09-26 | 3.900 | 3.950 | 3.790 | 3.870 | 3.870 | 1,148,000 |
| 2023-09-25 | 3.880 | 4.120 | 3.790 | 3.860 | 3.860 | 2,629,000 |
| 2023-09-22 | 4.400 | 4.400 | 3.980 | 4.080 | 4.080 | 6,213,000 |
| 2023-09-21 | 5.130 | 5.210 | 4.300 | 4.370 | 4.370 | 13,085,000 |
| 2023-09-20 | 4.410 | 5.990 | 4.410 | 5.070 | 5.070 | 15,347,000 |
| 2023-09-19 | 4.620 | 4.770 | 4.410 | 4.450 | 4.450 | 953,000 |
| 2023-09-18 | 4.790 | 4.960 | 4.420 | 4.720 | 4.720 | 1,186,000 |
| 2023-09-15 | 4.150 | 4.990 | 4.090 | 4.800 | 4.800 | 2,856,000 |
| 2023-09-14 | 4.510 | 4.510 | 4.080 | 4.150 | 4.150 | 1,077,000 |
| 2023-09-13 | 5.050 | 5.090 | 4.420 | 4.430 | 4.430 | 1,669,000 |
| 2023-09-12 | 5.040 | 5.210 | 5.040 | 5.060 | 5.060 | 821,000 |
| 2023-09-11 | 5.140 | 5.230 | 5.040 | 5.130 | 5.130 | 912,000 |
| 2023-09-07 | 5.100 | 5.150 | 5.030 | 5.100 | 5.100 | 811,000 |
| 2023-09-06 | 5.130 | 5.130 | 4.980 | 5.040 | 5.040 | 433,000 |
| 2023-09-05 | 5.210 | 5.210 | 5.040 | 5.040 | 5.040 | 823,000 |
| 2023-09-04 | 5.250 | 5.330 | 5.130 | 5.140 | 5.140 | 914,000 |
| 2023-09-01 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-08-31 | 5.420 | 5.420 | 5.220 | 5.240 | 5.240 | 468,000 |
| 2023-08-30 | 5.440 | 5.490 | 5.340 | 5.390 | 5.390 | 425,000 |
| 2023-08-29 | 5.480 | 5.480 | 5.400 | 5.440 | 5.440 | 568,000 |
| 2023-08-28 | 5.580 | 5.580 | 5.220 | 5.380 | 5.380 | 906,000 |
| 2023-08-25 | 5.360 | 5.500 | 5.250 | 5.300 | 5.300 | 881,000 |
| 2023-08-24 | 5.420 | 5.540 | 5.350 | 5.370 | 5.370 | 888,000 |
| 2023-08-23 | 5.320 | 5.440 | 5.320 | 5.390 | 5.390 | 873,000 |
| 2023-08-22 | 5.310 | 5.470 | 5.310 | 5.340 | 5.340 | 914,000 |
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.