Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 5.350 | 5.450 | 5.300 | 5.400 | 5.400 | 1,124,000 |
| 2023-08-18 | 5.500 | 5.540 | 5.360 | 5.360 | 5.360 | 877,000 |
| 2023-08-17 | 5.600 | 5.600 | 5.460 | 5.470 | 5.470 | 963,000 |
| 2023-08-16 | 5.580 | 5.710 | 5.470 | 5.560 | 5.560 | 859,000 |
| 2023-08-15 | 5.590 | 5.720 | 5.460 | 5.610 | 5.610 | 871,000 |
| 2023-08-14 | 5.450 | 5.640 | 5.420 | 5.590 | 5.590 | 840,000 |
| 2023-08-11 | 5.430 | 5.570 | 5.410 | 5.510 | 5.510 | 526,000 |
| 2023-08-10 | 5.480 | 5.580 | 5.460 | 5.500 | 5.500 | 403,000 |
| 2023-08-09 | 5.580 | 5.650 | 5.470 | 5.530 | 5.530 | 1,025,000 |
| 2023-08-08 | 5.440 | 5.580 | 5.370 | 5.530 | 5.530 | 1,115,000 |
| 2023-08-07 | 5.570 | 5.580 | 5.320 | 5.420 | 5.420 | 647,000 |
| 2023-08-04 | 5.680 | 5.730 | 5.510 | 5.590 | 5.590 | 973,000 |
| 2023-08-03 | 5.410 | 5.770 | 5.370 | 5.770 | 5.770 | 653,000 |
| 2023-08-02 | 5.530 | 5.580 | 5.360 | 5.480 | 5.480 | 823,000 |
| 2023-08-01 | 5.380 | 5.680 | 5.380 | 5.430 | 5.430 | 818,000 |
| 2023-07-31 | 5.760 | 5.820 | 5.530 | 5.530 | 5.530 | 893,000 |
| 2023-07-28 | 5.680 | 5.820 | 5.680 | 5.790 | 5.790 | 412,000 |
| 2023-07-27 | 5.600 | 5.810 | 5.600 | 5.790 | 5.790 | 849,000 |
| 2023-07-26 | 5.690 | 5.730 | 5.610 | 5.700 | 5.700 | 829,000 |
| 2023-07-25 | 5.700 | 5.720 | 5.560 | 5.690 | 5.690 | 584,000 |
| 2023-07-24 | 5.570 | 5.680 | 5.500 | 5.570 | 5.570 | 810,000 |
| 2023-07-21 | 5.480 | 5.540 | 5.440 | 5.520 | 5.520 | 809,000 |
| 2023-07-20 | 5.520 | 5.520 | 5.390 | 5.450 | 5.450 | 842,000 |
| 2023-07-19 | 5.470 | 5.480 | 5.400 | 5.480 | 5.480 | 498,000 |
| 2023-07-18 | 5.680 | 5.680 | 5.410 | 5.490 | 5.490 | 510,000 |
| 2023-07-14 | 5.740 | 5.770 | 5.610 | 5.630 | 5.630 | 833,000 |
| 2023-07-13 | 5.600 | 5.750 | 5.540 | 5.640 | 5.640 | 1,006,000 |
| 2023-07-12 | 5.550 | 5.570 | 5.420 | 5.530 | 5.530 | 842,000 |
| 2023-07-11 | 5.630 | 5.660 | 5.490 | 5.600 | 5.600 | 816,000 |
| 2023-07-10 | 5.540 | 5.610 | 5.390 | 5.590 | 5.590 | 872,000 |
| 2023-07-07 | 5.390 | 5.420 | 5.300 | 5.350 | 5.350 | 883,000 |
| 2023-07-06 | 5.460 | 5.510 | 5.310 | 5.340 | 5.340 | 836,000 |
| 2023-07-05 | 5.620 | 5.620 | 5.350 | 5.400 | 5.400 | 1,053,000 |
| 2023-07-04 | 5.590 | 5.750 | 5.440 | 5.620 | 5.620 | 1,262,000 |
| 2023-07-03 | 5.470 | 5.700 | 5.420 | 5.620 | 5.620 | 922,000 |
| 2023-06-30 | 5.500 | 5.720 | 5.410 | 5.460 | 5.460 | 978,000 |
| 2023-06-29 | 5.980 | 6.020 | 5.470 | 5.490 | 5.490 | 1,194,000 |
| 2023-06-28 | 5.840 | 6.070 | 5.710 | 5.970 | 5.970 | 659,000 |
| 2023-06-27 | 5.890 | 5.960 | 5.630 | 5.920 | 5.920 | 979,000 |
| 2023-06-26 | 5.620 | 5.790 | 5.360 | 5.750 | 5.750 | 865,000 |
| 2023-06-23 | 5.520 | 5.700 | 5.270 | 5.300 | 5.300 | 371,000 |
| 2023-06-21 | 5.630 | 5.990 | 5.510 | 5.740 | 5.740 | 813,000 |
| 2023-06-20 | 5.610 | 5.830 | 5.610 | 5.710 | 5.710 | 748,000 |
| 2023-06-19 | 5.910 | 6.010 | 5.780 | 5.830 | 5.830 | 520,000 |
| 2023-06-16 | 5.820 | 6.210 | 5.820 | 6.040 | 6.040 | 1,104,000 |
| 2023-06-15 | 5.780 | 6.030 | 5.780 | 5.950 | 5.950 | 626,000 |
| 2023-06-14 | 5.630 | 6.000 | 5.500 | 5.950 | 5.950 | 832,000 |
| 2023-06-13 | 5.800 | 5.870 | 5.470 | 5.630 | 5.630 | 691,000 |
| 2023-06-12 | 6.600 | 6.600 | 5.750 | 5.800 | 5.800 | 814,000 |
| 2023-06-09 | 5.870 | 6.170 | 5.870 | 6.120 | 6.120 | 682,000 |
| 2023-06-08 | 6.190 | 6.190 | 5.920 | 6.070 | 6.070 | 594,000 |
| 2023-06-07 | 6.300 | 6.300 | 5.950 | 6.090 | 6.090 | 1,497,000 |
| 2023-06-06 | 6.670 | 6.740 | 6.210 | 6.370 | 6.370 | 1,215,000 |
| 2023-06-05 | 6.750 | 6.990 | 6.450 | 6.670 | 6.670 | 6,229,000 |
| 2023-06-02 | 6.220 | 6.820 | 6.050 | 6.820 | 6.820 | 7,059,000 |
| 2023-06-01 | 5.920 | 6.350 | 5.910 | 6.220 | 6.220 | 2,781,000 |
| 2023-05-31 | 5.640 | 5.980 | 5.610 | 5.980 | 5.980 | 5,800,000 |
| 2023-05-30 | 5.730 | 5.920 | 5.660 | 5.750 | 5.750 | 851,000 |
| 2023-05-29 | 5.710 | 6.080 | 5.710 | 5.810 | 5.810 | 687,000 |
| 2023-05-25 | 5.810 | 5.900 | 5.700 | 5.840 | 5.840 | 865,000 |
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.