Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 9.170 | 9.230 | 8.080 | 8.390 | 8.390 | 1,406,000 |
| 2022-11-22 | 10.400 | 10.480 | 8.850 | 9.040 | 9.040 | 3,101,000 |
| 2022-11-21 | 8.360 | 11.080 | 8.210 | 10.120 | 10.120 | 7,374,000 |
| 2022-11-18 | 9.000 | 9.230 | 8.340 | 8.360 | 8.360 | 1,321,000 |
| 2022-11-17 | 9.530 | 9.530 | 8.300 | 8.780 | 8.780 | 2,770,000 |
| 2022-11-16 | 9.850 | 12.340 | 9.380 | 9.870 | 9.870 | 5,878,000 |
| 2022-11-15 | 7.700 | 13.040 | 7.420 | 9.850 | 9.850 | 5,990,000 |
| 2022-11-14 | 6.830 | 7.630 | 6.800 | 7.620 | 7.620 | 632,000 |
| 2022-11-11 | 7.390 | 7.480 | 7.070 | 7.270 | 7.270 | 204,000 |
| 2022-11-10 | 7.440 | 7.440 | 6.800 | 7.120 | 7.120 | 344,000 |
| 2022-11-09 | 7.890 | 7.890 | 6.900 | 7.240 | 7.240 | 697,000 |
| 2022-11-08 | 7.940 | 7.970 | 7.600 | 7.710 | 7.710 | 192,000 |
| 2022-11-07 | 7.670 | 7.960 | 7.520 | 7.950 | 7.950 | 461,000 |
| 2022-11-04 | 7.970 | 8.040 | 7.550 | 7.700 | 7.700 | 396,000 |
| 2022-11-03 | 7.570 | 7.730 | 7.350 | 7.600 | 7.600 | 186,000 |
| 2022-11-02 | 7.140 | 7.750 | 7.140 | 7.580 | 7.580 | 414,000 |
| 2022-11-01 | 7.180 | 7.230 | 6.920 | 7.160 | 7.160 | 305,000 |
| 2022-10-31 | 7.350 | 7.350 | 6.870 | 7.050 | 7.050 | 160,000 |
| 2022-10-28 | 7.670 | 7.670 | 6.780 | 7.110 | 7.110 | 312,000 |
| 2022-10-27 | 7.600 | 7.770 | 7.230 | 7.330 | 7.330 | 423,000 |
| 2022-10-26 | 7.450 | 7.680 | 7.220 | 7.490 | 7.490 | 504,000 |
| 2022-10-25 | 7.160 | 7.340 | 7.000 | 7.150 | 7.150 | 184,000 |
| 2022-10-24 | 7.510 | 7.800 | 7.100 | 7.160 | 7.160 | 352,000 |
| 2022-10-21 | 7.500 | 7.710 | 7.230 | 7.460 | 7.460 | 382,000 |
| 2022-10-20 | 7.720 | 7.720 | 6.690 | 7.400 | 7.400 | 195,000 |
| 2022-10-19 | 8.250 | 8.310 | 7.720 | 7.720 | 7.720 | 325,000 |
| 2022-10-18 | 8.080 | 8.320 | 7.700 | 8.090 | 8.090 | 298,000 |
| 2022-10-17 | 7.990 | 8.400 | 7.980 | 8.080 | 8.080 | 254,000 |
| 2022-10-14 | 8.090 | 8.390 | 7.690 | 8.020 | 8.020 | 731,600 |
| 2022-10-13 | 8.400 | 8.400 | 7.680 | 7.680 | 7.680 | 174,000 |
| 2022-10-12 | 8.350 | 8.350 | 7.590 | 7.860 | 7.860 | 317,000 |
| 2022-10-11 | 8.550 | 8.980 | 8.010 | 8.200 | 8.200 | 355,000 |
| 2022-10-10 | 8.500 | 9.080 | 8.450 | 8.640 | 8.640 | 263,000 |
| 2022-10-07 | 8.600 | 9.300 | 8.600 | 9.300 | 9.300 | 148,000 |
| 2022-10-06 | 8.730 | 8.980 | 8.410 | 8.760 | 8.760 | 130,000 |
| 2022-10-05 | 8.800 | 8.970 | 8.680 | 8.710 | 8.710 | 120,000 |
| 2022-10-03 | 8.500 | 8.890 | 8.470 | 8.500 | 8.500 | 120,000 |
| 2022-09-30 | 8.600 | 8.610 | 8.150 | 8.320 | 8.320 | 121,000 |
| 2022-09-29 | 8.400 | 8.500 | 8.160 | 8.200 | 8.200 | 125,000 |
| 2022-09-28 | 9.150 | 9.150 | 8.100 | 8.110 | 8.110 | 581,000 |
| 2022-09-27 | 9.700 | 9.700 | 8.860 | 9.150 | 9.150 | 435,000 |
| 2022-09-26 | 9.860 | 10.320 | 9.350 | 9.410 | 9.410 | 730,000 |
| 2022-09-23 | 9.400 | 10.660 | 9.250 | 9.740 | 9.740 | 1,974,000 |
| 2022-09-22 | 9.550 | 9.750 | 9.120 | 9.180 | 9.180 | 505,000 |
| 2022-09-21 | 9.440 | 11.280 | 9.110 | 9.550 | 9.550 | 2,587,000 |
| 2022-09-20 | 9.740 | 10.100 | 9.060 | 9.440 | 9.440 | 768,000 |
| 2022-09-19 | 11.500 | 11.500 | 9.500 | 9.650 | 9.650 | 1,483,000 |
| 2022-09-16 | 10.500 | 13.400 | 10.500 | 10.860 | 10.860 | 2,931,000 |
| 2022-09-15 | 13.100 | 13.300 | 11.200 | 11.400 | 11.400 | 1,655,600 |
| 2022-09-14 | 15.020 | 16.660 | 12.000 | 12.500 | 12.500 | 1,859,000 |
| 2022-09-13 | 25.000 | 25.100 | 13.220 | 14.500 | 14.500 | 3,582,850 |
| 2022-09-09 | 6.570 | 31.800 | 6.530 | 25.100 | 25.100 | 2,988,000 |
| 2022-09-08 | 6.740 | 6.740 | 6.510 | 6.540 | 6.540 | 185,000 |
| 2022-09-07 | 6.580 | 6.610 | 6.500 | 6.600 | 6.600 | 178,000 |
| 2022-09-06 | 6.540 | 6.850 | 6.520 | 6.570 | 6.570 | 161,000 |
| 2022-09-05 | 7.100 | 7.100 | 6.500 | 6.540 | 6.540 | 188,000 |
| 2022-09-02 | 7.060 | 7.060 | 6.870 | 6.870 | 6.870 | 167,000 |
| 2022-09-01 | 7.000 | 7.200 | 6.860 | 6.870 | 6.870 | 191,000 |
| 2022-08-31 | 7.100 | 7.350 | 6.900 | 7.210 | 7.210 | 197,000 |
| 2022-08-30 | 7.020 | 7.290 | 6.790 | 6.990 | 6.990 | 150,000 |
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.