Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 6.110 | 6.110 | 5.700 | 5.780 | 5.780 | 508,000 |
| 2023-05-23 | 5.690 | 5.950 | 5.650 | 5.820 | 5.820 | 816,000 |
| 2023-05-22 | 5.700 | 5.780 | 5.440 | 5.780 | 5.780 | 1,517,000 |
| 2023-05-19 | 5.790 | 5.790 | 5.510 | 5.570 | 5.570 | 849,000 |
| 2023-05-18 | 6.010 | 6.220 | 5.700 | 5.830 | 5.830 | 1,099,000 |
| 2023-05-17 | 6.490 | 6.490 | 5.970 | 6.010 | 6.010 | 2,333,000 |
| 2023-05-16 | 5.800 | 6.840 | 5.800 | 6.580 | 6.580 | 4,998,000 |
| 2023-05-15 | 5.430 | 5.960 | 5.430 | 5.810 | 5.810 | 1,595,000 |
| 2023-05-12 | 5.300 | 5.680 | 5.300 | 5.550 | 5.550 | 2,542,000 |
| 2023-05-11 | 5.230 | 5.310 | 5.140 | 5.260 | 5.260 | 633,000 |
| 2023-05-10 | 5.100 | 5.270 | 5.010 | 5.210 | 5.210 | 543,000 |
| 2023-05-09 | 5.530 | 5.530 | 5.010 | 5.100 | 5.100 | 1,577,000 |
| 2023-05-08 | 5.510 | 5.550 | 5.320 | 5.400 | 5.400 | 819,000 |
| 2023-05-05 | 5.560 | 5.560 | 5.390 | 5.510 | 5.510 | 405,000 |
| 2023-05-04 | 5.380 | 5.510 | 5.330 | 5.450 | 5.450 | 409,000 |
| 2023-05-03 | 5.490 | 5.680 | 5.300 | 5.400 | 5.400 | 425,000 |
| 2023-05-02 | 5.500 | 5.590 | 5.270 | 5.510 | 5.510 | 408,000 |
| 2023-04-28 | 5.340 | 5.460 | 5.340 | 5.380 | 5.380 | 486,000 |
| 2023-04-27 | 5.220 | 5.430 | 5.220 | 5.380 | 5.380 | 445,000 |
| 2023-04-26 | 5.480 | 5.480 | 5.190 | 5.270 | 5.270 | 327,000 |
| 2023-04-25 | 5.470 | 5.470 | 5.150 | 5.150 | 5.150 | 438,000 |
| 2023-04-24 | 5.800 | 5.800 | 5.230 | 5.510 | 5.510 | 792,000 |
| 2023-04-21 | 5.320 | 5.330 | 5.160 | 5.230 | 5.230 | 286,000 |
| 2023-04-20 | 5.420 | 5.420 | 5.150 | 5.320 | 5.320 | 1,431,000 |
| 2023-04-19 | 5.700 | 5.740 | 5.430 | 5.430 | 5.430 | 843,000 |
| 2023-04-18 | 5.830 | 5.890 | 5.660 | 5.740 | 5.740 | 449,000 |
| 2023-04-17 | 5.660 | 5.980 | 5.630 | 5.890 | 5.890 | 1,347,000 |
| 2023-04-14 | 5.540 | 5.880 | 5.540 | 5.600 | 5.600 | 634,347 |
| 2023-04-13 | 5.600 | 5.620 | 5.430 | 5.540 | 5.540 | 611,000 |
| 2023-04-12 | 5.260 | 5.550 | 5.260 | 5.520 | 5.520 | 1,307,000 |
| 2023-04-11 | 5.250 | 5.380 | 5.180 | 5.290 | 5.290 | 1,458,000 |
| 2023-04-06 | 4.920 | 5.130 | 4.920 | 5.110 | 5.110 | 502,347 |
| 2023-04-04 | 5.170 | 5.170 | 5.000 | 5.060 | 5.060 | 927,000 |
| 2023-04-03 | 5.230 | 5.330 | 5.170 | 5.190 | 5.190 | 910,000 |
| 2023-03-31 | 5.370 | 5.510 | 5.210 | 5.210 | 5.210 | 1,226,000 |
| 2023-03-30 | 5.360 | 5.600 | 5.300 | 5.370 | 5.370 | 549,041 |
| 2023-03-29 | 5.440 | 5.440 | 5.240 | 5.300 | 5.300 | 908,000 |
| 2023-03-28 | 5.410 | 5.490 | 5.340 | 5.440 | 5.440 | 652,000 |
| 2023-03-27 | 5.610 | 5.610 | 5.330 | 5.440 | 5.440 | 779,000 |
| 2023-03-24 | 5.570 | 5.640 | 5.500 | 5.560 | 5.560 | 1,398,000 |
| 2023-03-23 | 5.720 | 6.130 | 5.480 | 5.550 | 5.550 | 1,237,000 |
| 2023-03-22 | 5.570 | 5.890 | 5.560 | 5.750 | 5.750 | 2,961,000 |
| 2023-03-21 | 5.440 | 5.530 | 5.320 | 5.430 | 5.430 | 855,000 |
| 2023-03-20 | 5.410 | 5.420 | 5.240 | 5.330 | 5.330 | 620,000 |
| 2023-03-17 | 5.550 | 5.550 | 5.350 | 5.440 | 5.440 | 1,276,000 |
| 2023-03-16 | 5.640 | 5.640 | 5.400 | 5.500 | 5.500 | 1,134,000 |
| 2023-03-15 | 5.890 | 6.220 | 5.610 | 5.620 | 5.620 | 2,681,000 |
| 2023-03-14 | 5.850 | 7.100 | 5.800 | 5.800 | 5.800 | 11,270,000 |
| 2023-03-13 | 5.610 | 5.610 | 5.280 | 5.280 | 5.280 | 659,000 |
| 2023-03-10 | 5.540 | 5.710 | 5.540 | 5.590 | 5.590 | 503,000 |
| 2023-03-09 | 5.900 | 5.980 | 5.800 | 5.840 | 5.840 | 294,000 |
| 2023-03-08 | 6.180 | 6.200 | 5.880 | 5.900 | 5.900 | 1,174,700 |
| 2023-03-07 | 6.480 | 6.480 | 6.200 | 6.280 | 6.280 | 687,000 |
| 2023-03-06 | 6.560 | 6.560 | 6.420 | 6.490 | 6.490 | 473,000 |
| 2023-03-03 | 6.600 | 6.650 | 6.490 | 6.560 | 6.560 | 765,000 |
| 2023-03-02 | 6.480 | 6.780 | 6.370 | 6.520 | 6.520 | 1,166,000 |
| 2023-03-01 | 6.420 | 6.490 | 6.400 | 6.480 | 6.480 | 1,207,000 |
| 2023-02-28 | 6.570 | 6.620 | 6.370 | 6.460 | 6.460 | 761,000 |
| 2023-02-27 | 6.710 | 6.740 | 6.560 | 6.560 | 6.560 | 675,000 |
| 2023-02-24 | 6.720 | 6.770 | 6.630 | 6.690 | 6.690 | 632,000 |
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.