Lepu Biopharma Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	6.900	7.190	6.770	7.150	7.150	152,000
2022-08-26	7.000	7.140	6.850	7.070	7.070	150,000
2022-08-25	6.950	7.250	6.840	7.050	7.050	164,000
2022-08-24	6.950	7.000	6.810	6.900	6.900	165,000
2022-08-23	6.910	7.100	6.800	6.850	6.850	166,000
2022-08-22	6.580	6.910	6.580	6.780	6.780	179,000
2022-08-19	6.570	6.620	6.520	6.590	6.590	90,000
2022-08-18	6.600	6.650	6.540	6.600	6.600	94,000
2022-08-17	6.760	6.760	6.600	6.620	6.620	96,000
2022-08-16	6.800	6.880	6.570	6.590	6.590	105,000
2022-08-15	6.820	6.880	6.740	6.810	6.810	87,000
2022-08-12	6.800	7.150	6.800	6.880	6.880	97,000
2022-08-11	6.820	6.840	6.670	6.780	6.780	88,000
2022-08-10	7.100	7.100	6.760	6.830	6.830	89,000
2022-08-09	6.720	6.890	6.720	6.820	6.820	78,000
2022-08-08	6.800	6.900	6.650	6.800	6.800	88,000
2022-08-05	6.740	6.900	6.700	6.870	6.870	91,000
2022-08-04	6.780	6.890	6.730	6.840	6.840	89,000
2022-08-03	6.820	6.860	6.760	6.770	6.770	86,000
2022-08-02	6.650	6.940	6.540	6.690	6.690	107,000
2022-08-01	6.890	7.000	6.680	6.800	6.800	105,000
2022-07-29	6.800	6.920	6.750	6.770	6.770	92,000
2022-07-28	6.920	6.940	6.820	6.890	6.890	78,000
2022-07-27	6.990	6.990	6.850	6.870	6.870	107,000
2022-07-26	7.050	7.050	6.950	6.980	6.980	89,000
2022-07-25	7.300	7.390	6.990	7.370	7.370	178,000
2022-07-22	6.930	7.470	6.930	7.330	7.330	250,000
2022-07-21	6.930	6.950	6.810	6.910	6.910	88,000
2022-07-20	6.960	6.980	6.810	6.980	6.980	79,000
2022-07-19	6.900	6.990	6.850	6.990	6.990	87,000
2022-07-18	6.800	6.990	6.720	6.900	6.900	95,000
2022-07-15	6.960	7.160	6.720	6.830	6.830	98,000
2022-07-14	6.960	7.000	6.950	7.000	7.000	119,000
2022-07-13	6.960	7.280	6.920	6.990	6.990	77,000
2022-07-12	6.990	7.000	6.900	7.000	7.000	83,000
2022-07-11	6.950	7.000	6.850	7.000	7.000	108,000
2022-07-08	6.960	7.170	6.810	7.000	7.000	92,000
2022-07-07	6.840	6.990	6.790	6.930	6.930	86,000
2022-07-06	6.800	6.910	6.660	6.800	6.800	94,000
2022-07-05	6.850	6.880	6.730	6.860	6.860	99,000
2022-07-04	6.900	7.090	6.800	6.840	6.840	105,000
2022-06-30	6.930	6.990	6.820	6.920	6.920	88,000
2022-06-29	6.970	7.240	6.900	6.900	6.900	94,000
2022-06-28	7.250	7.290	6.920	7.040	7.040	96,000
2022-06-27	6.900	6.990	6.880	6.990	6.990	85,000
2022-06-24	7.150	7.240	6.920	6.990	6.990	80,000
2022-06-23	7.100	7.100	6.800	7.000	7.000	83,000
2022-06-22	6.950	7.000	6.950	6.990	6.990	82,000
2022-06-21	7.050	7.080	6.750	6.940	6.940	86,000
2022-06-20	6.850	7.050	6.850	7.000	7.000	83,000
2022-06-17	7.200	7.390	6.900	6.960	6.960	90,000
2022-06-16	7.100	7.100	6.750	6.900	6.900	80,000
2022-06-15	7.200	7.200	7.100	7.150	7.150	75,000
2022-06-14	7.000	7.350	6.830	7.120	7.120	75,000
2022-06-13	7.400	7.400	6.590	7.230	7.230	84,000
2022-06-10	6.600	7.400	6.510	7.400	7.400	203,000
2022-06-09	6.650	6.750	6.500	6.540	6.540	107,000
2022-06-08	6.530	6.760	6.530	6.650	6.650	87,000
2022-06-07	6.580	6.620	6.520	6.600	6.600	79,000
2022-06-06	6.560	6.670	6.550	6.660	6.660	82,000

← NewerPage 18 of 20 · 1,147 trading daysOlder →

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.