Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7.000 | 7.370 | 6.760 | 6.780 | 6.780 | 2,963,000 |
| 2023-02-22 | 6.770 | 6.780 | 6.700 | 6.740 | 6.740 | 539,000 |
| 2023-02-21 | 6.820 | 6.820 | 6.690 | 6.770 | 6.770 | 662,000 |
| 2023-02-20 | 6.890 | 6.890 | 6.700 | 6.820 | 6.820 | 565,000 |
| 2023-02-17 | 6.840 | 7.060 | 6.710 | 6.860 | 6.860 | 1,352,300 |
| 2023-02-16 | 6.840 | 7.050 | 6.730 | 6.740 | 6.740 | 1,379,000 |
| 2023-02-15 | 7.110 | 7.130 | 6.780 | 6.850 | 6.850 | 1,430,000 |
| 2023-02-14 | 7.250 | 7.650 | 7.070 | 7.130 | 7.130 | 2,491,000 |
| 2023-02-13 | 6.890 | 7.290 | 6.880 | 7.250 | 7.250 | 948,000 |
| 2023-02-10 | 7.300 | 7.330 | 6.950 | 7.000 | 7.000 | 933,000 |
| 2023-02-09 | 7.190 | 7.350 | 7.120 | 7.270 | 7.270 | 1,454,000 |
| 2023-02-08 | 7.360 | 7.380 | 7.160 | 7.190 | 7.190 | 1,105,000 |
| 2023-02-07 | 7.600 | 7.760 | 7.260 | 7.320 | 7.320 | 2,125,000 |
| 2023-02-06 | 7.950 | 8.570 | 7.560 | 7.560 | 7.560 | 4,689,000 |
| 2023-02-03 | 7.730 | 8.030 | 7.420 | 7.570 | 7.570 | 2,875,000 |
| 2023-02-02 | 7.000 | 7.840 | 6.960 | 7.540 | 7.540 | 4,214,000 |
| 2023-02-01 | 6.860 | 7.070 | 6.800 | 6.980 | 6.980 | 1,010,000 |
| 2023-01-31 | 6.980 | 6.980 | 6.730 | 6.860 | 6.860 | 495,000 |
| 2023-01-30 | 6.970 | 7.020 | 6.910 | 6.910 | 6.910 | 548,000 |
| 2023-01-27 | 7.200 | 7.200 | 6.850 | 6.960 | 6.960 | 149,000 |
| 2023-01-26 | 7.070 | 7.230 | 6.980 | 7.190 | 7.190 | 150,000 |
| 2023-01-20 | 7.170 | 7.200 | 6.920 | 6.980 | 6.980 | 168,000 |
| 2023-01-19 | 7.250 | 7.310 | 6.970 | 7.070 | 7.070 | 144,000 |
| 2023-01-18 | 7.170 | 7.170 | 6.890 | 7.020 | 7.020 | 699,000 |
| 2023-01-17 | 7.730 | 7.730 | 7.060 | 7.130 | 7.130 | 695,000 |
| 2023-01-16 | 7.230 | 7.720 | 7.220 | 7.520 | 7.520 | 1,146,000 |
| 2023-01-13 | 7.120 | 7.480 | 7.110 | 7.280 | 7.280 | 764,000 |
| 2023-01-12 | 7.300 | 7.310 | 7.100 | 7.150 | 7.150 | 582,000 |
| 2023-01-11 | 7.450 | 7.510 | 7.210 | 7.290 | 7.290 | 574,000 |
| 2023-01-10 | 7.280 | 7.830 | 7.220 | 7.380 | 7.380 | 797,000 |
| 2023-01-09 | 7.320 | 7.440 | 7.290 | 7.320 | 7.320 | 618,000 |
| 2023-01-06 | 7.500 | 7.580 | 7.340 | 7.350 | 7.350 | 671,000 |
| 2023-01-05 | 7.400 | 7.570 | 7.360 | 7.500 | 7.500 | 778,000 |
| 2023-01-04 | 7.570 | 7.860 | 7.400 | 7.450 | 7.450 | 921,000 |
| 2023-01-03 | 7.430 | 7.620 | 7.270 | 7.490 | 7.490 | 635,000 |
| 2022-12-30 | 7.350 | 7.500 | 7.230 | 7.350 | 7.350 | 406,000 |
| 2022-12-29 | 7.390 | 7.390 | 7.200 | 7.210 | 7.210 | 473,000 |
| 2022-12-28 | 7.670 | 7.670 | 7.270 | 7.430 | 7.430 | 1,103,000 |
| 2022-12-23 | 7.430 | 8.970 | 7.380 | 7.670 | 7.670 | 3,649,000 |
| 2022-12-22 | 7.450 | 7.610 | 7.340 | 7.400 | 7.400 | 318,000 |
| 2022-12-21 | 7.240 | 7.540 | 7.100 | 7.370 | 7.370 | 546,000 |
| 2022-12-20 | 7.590 | 7.590 | 7.100 | 7.230 | 7.230 | 566,000 |
| 2022-12-19 | 7.710 | 7.720 | 7.410 | 7.450 | 7.450 | 645,000 |
| 2022-12-16 | 8.050 | 8.050 | 7.730 | 7.840 | 7.840 | 755,000 |
| 2022-12-15 | 8.500 | 8.500 | 8.000 | 8.040 | 8.040 | 427,000 |
| 2022-12-14 | 8.850 | 8.960 | 8.200 | 8.300 | 8.300 | 691,000 |
| 2022-12-13 | 8.870 | 8.920 | 8.570 | 8.620 | 8.620 | 1,045,000 |
| 2022-12-12 | 9.040 | 9.280 | 8.810 | 8.960 | 8.960 | 1,385,000 |
| 2022-12-09 | 9.030 | 9.030 | 8.650 | 8.760 | 8.760 | 1,587,000 |
| 2022-12-08 | 8.910 | 9.090 | 8.800 | 8.900 | 8.900 | 719,000 |
| 2022-12-07 | 8.930 | 9.260 | 8.800 | 8.910 | 8.910 | 2,277,000 |
| 2022-12-06 | 9.300 | 9.450 | 9.050 | 9.120 | 9.120 | 1,363,000 |
| 2022-12-05 | 9.280 | 9.790 | 8.800 | 9.280 | 9.280 | 2,875,000 |
| 2022-12-02 | 8.870 | 9.490 | 8.800 | 9.090 | 9.090 | 1,671,000 |
| 2022-12-01 | 9.000 | 9.330 | 8.800 | 8.840 | 8.840 | 1,181,000 |
| 2022-11-30 | 9.020 | 9.710 | 8.830 | 8.900 | 8.900 | 1,325,000 |
| 2022-11-29 | 9.230 | 9.230 | 8.500 | 9.020 | 9.020 | 1,978,000 |
| 2022-11-28 | 8.100 | 9.500 | 8.050 | 8.960 | 8.960 | 3,213,000 |
| 2022-11-25 | 8.600 | 8.600 | 8.080 | 8.200 | 8.200 | 824,000 |
| 2022-11-24 | 8.010 | 8.880 | 8.010 | 8.600 | 8.600 | 1,584,000 |
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.