Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.150 | 6.480 | 5.990 | 6.400 | 6.400 | 25,569,000 |
| 2025-10-28 | 6.370 | 6.370 | 6.010 | 6.170 | 6.170 | 8,944,000 |
| 2025-10-27 | 6.290 | 6.480 | 6.240 | 6.360 | 6.360 | 8,534,000 |
| 2025-10-24 | 6.240 | 6.330 | 6.190 | 6.200 | 6.200 | 7,448,000 |
| 2025-10-23 | 6.410 | 6.490 | 6.060 | 6.240 | 6.240 | 12,107,000 |
| 2025-10-22 | 6.680 | 6.700 | 6.420 | 6.490 | 6.490 | 6,996,000 |
| 2025-10-21 | 6.650 | 6.660 | 6.460 | 6.540 | 6.540 | 6,192,000 |
| 2025-10-20 | 6.680 | 6.680 | 6.430 | 6.560 | 6.560 | 6,175,520 |
| 2025-10-17 | 6.770 | 6.950 | 6.380 | 6.470 | 6.470 | 14,817,000 |
| 2025-10-16 | 6.870 | 7.090 | 6.590 | 6.700 | 6.700 | 20,233,000 |
| 2025-10-15 | 6.600 | 6.890 | 6.380 | 6.830 | 6.830 | 9,508,000 |
| 2025-10-14 | 6.930 | 7.090 | 6.350 | 6.470 | 6.470 | 16,040,000 |
| 2025-10-13 | 6.840 | 7.170 | 6.660 | 6.850 | 6.850 | 14,939,239 |
| 2025-10-10 | 7.240 | 7.320 | 7.040 | 7.150 | 7.150 | 13,985,719 |
| 2025-10-09 | 7.900 | 7.970 | 7.160 | 7.230 | 7.230 | 18,087,480 |
| 2025-10-08 | 7.770 | 8.000 | 7.580 | 7.830 | 7.830 | 1,869,000 |
| 2025-10-06 | 7.800 | 7.800 | 7.490 | 7.770 | 7.770 | 608,000 |
| 2025-10-03 | 7.900 | 7.920 | 7.680 | 7.890 | 7.890 | 547,000 |
| 2025-10-02 | 8.080 | 8.110 | 7.780 | 7.840 | 7.840 | 1,378,238 |
| 2025-09-30 | 7.550 | 8.040 | 7.410 | 7.940 | 7.940 | 25,348,000 |
| 2025-09-29 | 7.140 | 7.500 | 6.960 | 7.450 | 7.450 | 19,875,000 |
| 2025-09-26 | 7.230 | 7.310 | 6.850 | 7.010 | 7.010 | 15,304,950 |
| 2025-09-25 | 7.290 | 7.490 | 7.140 | 7.230 | 7.230 | 14,753,000 |
| 2025-09-24 | 7.200 | 7.340 | 6.980 | 7.050 | 7.050 | 13,812,000 |
| 2025-09-23 | 7.270 | 7.440 | 7.120 | 7.310 | 7.310 | 18,450,000 |
| 2025-09-22 | 7.730 | 7.880 | 7.260 | 7.260 | 7.260 | 17,656,000 |
| 2025-09-19 | 7.620 | 7.760 | 7.470 | 7.650 | 7.650 | 10,174,000 |
| 2025-09-18 | 7.810 | 7.960 | 7.330 | 7.590 | 7.590 | 20,622,672 |
| 2025-09-17 | 8.210 | 8.250 | 7.750 | 7.780 | 7.780 | 20,306,000 |
| 2025-09-16 | 8.150 | 8.630 | 8.020 | 8.210 | 8.210 | 19,327,644 |
| 2025-09-15 | 8.750 | 8.760 | 8.240 | 8.270 | 8.270 | 13,568,988 |
| 2025-09-12 | 8.050 | 8.640 | 8.050 | 8.450 | 8.450 | 24,032,200 |
| 2025-09-11 | 7.720 | 8.170 | 7.480 | 7.950 | 7.950 | 28,850,000 |
| 2025-09-10 | 8.480 | 8.500 | 8.110 | 8.190 | 8.190 | 11,870,000 |
| 2025-09-09 | 8.100 | 8.800 | 8.050 | 8.450 | 8.450 | 24,950,000 |
| 2025-09-08 | 8.470 | 8.500 | 7.830 | 8.060 | 8.060 | 37,895,246 |
| 2025-09-05 | 8.190 | 8.480 | 7.960 | 8.400 | 8.400 | 38,327,864 |
| 2025-09-04 | 8.750 | 8.750 | 7.990 | 8.200 | 8.200 | 17,391,428 |
| 2025-09-03 | 8.750 | 9.000 | 8.530 | 8.660 | 8.660 | 13,566,000 |
| 2025-09-02 | 9.150 | 9.150 | 8.560 | 8.750 | 8.750 | 13,220,000 |
| 2025-09-01 | 8.690 | 9.130 | 8.490 | 9.050 | 9.050 | 21,311,000 |
| 2025-08-29 | 8.590 | 9.000 | 8.350 | 8.680 | 8.680 | 17,905,000 |
| 2025-08-28 | 9.130 | 9.130 | 8.320 | 8.540 | 8.540 | 30,032,000 |
| 2025-08-27 | 9.600 | 9.600 | 8.900 | 9.090 | 9.090 | 19,935,000 |
| 2025-08-26 | 9.780 | 10.060 | 9.240 | 9.410 | 9.410 | 26,519,420 |
| 2025-08-25 | 10.180 | 10.500 | 9.610 | 9.750 | 9.750 | 44,565,000 |
| 2025-08-22 | 9.580 | 10.330 | 9.570 | 10.180 | 10.180 | 34,488,300 |
| 2025-08-21 | 9.470 | 9.880 | 9.060 | 9.580 | 9.580 | 21,104,600 |
| 2025-08-20 | 9.500 | 9.540 | 8.740 | 9.030 | 9.030 | 24,190,000 |
| 2025-08-19 | 9.600 | 9.820 | 9.170 | 9.610 | 9.610 | 20,512,000 |
| 2025-08-18 | 9.680 | 10.100 | 9.470 | 9.490 | 9.490 | 22,548,000 |
| 2025-08-15 | 9.950 | 10.380 | 9.720 | 9.760 | 9.760 | 29,456,000 |
| 2025-08-14 | 9.880 | 10.100 | 9.680 | 9.950 | 9.950 | 24,294,000 |
| 2025-08-13 | 9.210 | 9.990 | 9.050 | 9.750 | 9.750 | 33,601,000 |
| 2025-08-12 | 9.170 | 9.520 | 8.960 | 9.130 | 9.130 | 15,832,095 |
| 2025-08-11 | 9.120 | 9.390 | 8.530 | 9.230 | 9.230 | 37,181,098 |
| 2025-08-08 | 9.420 | 9.900 | 8.800 | 9.100 | 9.100 | 43,343,020 |
| 2025-08-07 | 10.060 | 10.320 | 9.040 | 9.380 | 9.380 | 48,625,000 |
| 2025-08-06 | 9.550 | 10.200 | 9.300 | 9.990 | 9.990 | 70,662,878 |
| 2025-08-05 | 8.560 | 9.550 | 8.440 | 9.550 | 9.550 | 60,599,902 |
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.