Lepu Biopharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	6.550	6.570	6.510	6.570	6.570	88,000
2022-06-01	6.520	6.570	6.500	6.560	6.560	99,000
2022-05-31	6.590	6.590	6.500	6.560	6.560	108,000
2022-05-30	6.560	6.720	6.500	6.510	6.510	193,000
2022-05-27	6.600	6.760	6.580	6.680	6.680	84,000
2022-05-26	6.580	6.630	6.520	6.590	6.590	104,000
2022-05-25	6.660	6.790	6.530	6.570	6.570	88,000
2022-05-24	6.720	6.880	6.580	6.660	6.660	112,000
2022-05-23	6.700	6.760	6.560	6.630	6.630	110,000
2022-05-20	6.730	6.870	6.690	6.870	6.870	154,000
2022-05-19	6.550	6.820	6.510	6.790	6.790	96,000
2022-05-18	6.580	6.800	6.520	6.760	6.760	93,000
2022-05-17	6.550	6.710	6.550	6.650	6.650	105,000
2022-05-16	6.540	6.720	6.540	6.640	6.640	107,000
2022-05-13	6.510	6.580	6.510	6.570	6.570	98,000
2022-05-12	6.510	6.850	6.510	6.850	6.850	96,000
2022-05-11	6.510	6.530	6.490	6.510	6.510	121,000
2022-05-10	6.510	6.530	6.500	6.500	6.500	99,000
2022-05-06	6.500	6.570	6.500	6.540	6.540	84,000
2022-05-05	6.550	6.590	6.500	6.530	6.530	83,000
2022-05-04	6.570	6.580	6.500	6.540	6.540	80,000
2022-05-03	6.510	6.650	6.510	6.510	6.510	81,000
2022-04-29	6.500	6.550	6.480	6.550	6.550	175,000
2022-04-28	6.600	6.600	6.490	6.500	6.500	163,000
2022-04-27	6.510	6.820	6.490	6.820	6.820	163,000
2022-04-26	6.510	6.560	6.480	6.510	6.510	164,000
2022-04-25	6.520	6.830	6.470	6.540	6.540	152,000
2022-04-22	6.530	6.580	6.500	6.550	6.550	87,000
2022-04-21	6.660	6.740	6.510	6.530	6.530	78,000
2022-04-20	6.800	6.800	6.500	6.500	6.500	80,000
2022-04-19	6.600	6.820	6.500	6.640	6.640	85,000
2022-04-14	6.500	6.600	6.500	6.600	6.600	6,000
2022-04-13	6.510	6.510	6.500	6.500	6.500	4,000
2022-04-12	6.510	6.510	6.500	6.500	6.500	57,000
2022-04-11	6.500	6.500	6.400	6.400	6.400	6,000
2022-04-08	6.500	6.600	6.500	6.600	6.600	10,000
2022-04-07	6.500	6.500	6.490	6.500	6.500	28,000
2022-04-06	6.500	6.510	6.450	6.500	6.500	70,000
2022-04-04	6.500	6.500	6.500	6.500	6.500	1,000
2022-04-01	6.430	6.500	6.430	6.500	6.500	36,000
2022-03-31	6.510	6.540	6.510	6.540	6.540	29,000
2022-03-30	6.550	6.600	6.500	6.500	6.500	5,000
2022-03-29	6.500	6.510	6.450	6.480	6.480	35,000
2022-03-28	6.500	6.500	6.500	6.500	6.500	10,000
2022-03-25	6.500	6.500	6.450	6.500	6.500	28,000
2022-03-24	6.500	6.600	6.500	6.600	6.600	35,000
2022-03-23	6.500	6.590	6.470	6.590	6.590	27,000
2022-03-22	6.450	6.500	6.400	6.500	6.500	21,000
2022-03-21	6.550	6.550	6.290	6.450	6.450	28,000
2022-03-18	6.990	6.990	6.300	6.550	6.550	224,000
2022-03-17	7.100	7.130	7.100	7.120	7.120	2,423,000
2022-03-16	7.120	7.120	7.100	7.100	7.100	2,494,000
2022-03-15	7.080	7.130	7.060	7.120	7.120	2,191,000
2022-03-14	7.130	7.130	7.130	7.130	7.130	132,000
2022-03-11	7.130	7.130	7.130	7.130	7.130	265,000
2022-03-10	7.160	7.160	7.130	7.130	7.130	43,000
2022-03-09	7.110	7.160	7.080	7.160	7.160	1,261,000
2022-03-08	7.110	7.120	7.110	7.110	7.110	1,005,000
2022-03-07	7.110	7.110	7.080	7.110	7.110	217,000
2022-03-04	7.090	7.130	7.060	7.110	7.110	292,000

← NewerPage 19 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.