Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.560 | 4.710 | 4.450 | 4.490 | 4.490 | 14,568,000 |
| 2025-05-08 | 4.690 | 4.850 | 4.460 | 4.650 | 4.650 | 12,517,000 |
| 2025-05-07 | 5.060 | 5.060 | 4.570 | 4.660 | 4.660 | 14,652,000 |
| 2025-05-06 | 4.970 | 5.100 | 4.740 | 4.880 | 4.880 | 15,942,000 |
| 2025-05-02 | 5.000 | 5.190 | 4.950 | 5.050 | 5.050 | 2,173,600 |
| 2025-04-30 | 4.600 | 5.160 | 4.590 | 5.040 | 5.040 | 31,855,600 |
| 2025-04-29 | 4.270 | 4.810 | 4.240 | 4.600 | 4.600 | 31,729,000 |
| 2025-04-28 | 4.320 | 4.410 | 4.160 | 4.240 | 4.240 | 10,945,000 |
| 2025-04-25 | 4.630 | 4.750 | 4.310 | 4.350 | 4.350 | 21,941,000 |
| 2025-04-24 | 4.290 | 4.850 | 4.140 | 4.530 | 4.530 | 56,738,000 |
| 2025-04-23 | 4.430 | 4.520 | 4.150 | 4.190 | 4.190 | 24,008,000 |
| 2025-04-22 | 4.000 | 4.480 | 4.000 | 4.230 | 4.230 | 39,644,800 |
| 2025-04-17 | 3.950 | 4.060 | 3.810 | 3.960 | 3.960 | 8,654,000 |
| 2025-04-16 | 4.120 | 4.130 | 3.800 | 3.850 | 3.850 | 9,628,000 |
| 2025-04-15 | 4.220 | 4.270 | 4.010 | 4.120 | 4.120 | 9,190,000 |
| 2025-04-14 | 4.340 | 4.420 | 4.140 | 4.170 | 4.170 | 20,826,500 |
| 2025-04-11 | 3.610 | 4.310 | 3.610 | 4.230 | 4.230 | 35,767,500 |
| 2025-04-10 | 3.490 | 3.870 | 3.440 | 3.640 | 3.640 | 25,093,000 |
| 2025-04-09 | 3.200 | 3.400 | 3.050 | 3.370 | 3.370 | 14,555,000 |
| 2025-04-08 | 3.260 | 3.480 | 3.240 | 3.420 | 3.420 | 13,326,000 |
| 2025-04-07 | 3.510 | 3.790 | 3.110 | 3.260 | 3.260 | 22,351,000 |
| 2025-04-03 | 4.040 | 4.290 | 3.830 | 3.980 | 3.980 | 25,898,000 |
| 2025-04-02 | 4.180 | 4.350 | 4.050 | 4.100 | 4.100 | 23,432,700 |
| 2025-04-01 | 4.300 | 4.470 | 4.100 | 4.230 | 4.230 | 45,973,700 |
| 2025-03-31 | 3.920 | 4.500 | 3.770 | 4.360 | 4.360 | 100,957,000 |
| 2025-03-28 | 3.400 | 4.190 | 3.310 | 3.810 | 3.810 | 146,762,704 |
| 2025-03-27 | 3.160 | 3.370 | 3.060 | 3.260 | 3.260 | 8,167,000 |
| 2025-03-26 | 3.180 | 3.240 | 3.090 | 3.130 | 3.130 | 2,061,000 |
| 2025-03-25 | 3.270 | 3.270 | 3.100 | 3.120 | 3.120 | 4,014,000 |
| 2025-03-24 | 3.360 | 3.360 | 3.190 | 3.240 | 3.240 | 3,284,000 |
| 2025-03-21 | 3.500 | 3.540 | 3.220 | 3.270 | 3.270 | 6,653,000 |
| 2025-03-20 | 3.450 | 3.630 | 3.450 | 3.490 | 3.490 | 6,675,000 |
| 2025-03-19 | 3.310 | 3.520 | 3.310 | 3.500 | 3.500 | 8,779,000 |
| 2025-03-18 | 3.260 | 3.470 | 3.250 | 3.310 | 3.310 | 10,767,000 |
| 2025-03-17 | 3.380 | 3.380 | 3.180 | 3.200 | 3.200 | 7,637,000 |
| 2025-03-14 | 3.270 | 3.380 | 3.220 | 3.340 | 3.340 | 8,978,000 |
| 2025-03-13 | 3.310 | 3.410 | 3.220 | 3.250 | 3.250 | 4,119,000 |
| 2025-03-12 | 3.410 | 3.410 | 3.220 | 3.280 | 3.280 | 4,431,000 |
| 2025-03-11 | 3.270 | 3.350 | 3.200 | 3.310 | 3.310 | 4,615,000 |
| 2025-03-10 | 3.600 | 3.600 | 3.260 | 3.270 | 3.270 | 5,447,000 |
| 2025-03-07 | 3.370 | 3.590 | 3.260 | 3.430 | 3.430 | 10,091,000 |
| 2025-03-06 | 3.420 | 3.500 | 3.350 | 3.370 | 3.370 | 6,923,000 |
| 2025-03-05 | 3.390 | 3.400 | 3.220 | 3.340 | 3.340 | 8,944,000 |
| 2025-03-04 | 3.010 | 3.390 | 2.900 | 3.300 | 3.300 | 24,648,000 |
| 2025-03-03 | 3.640 | 3.670 | 3.470 | 3.530 | 3.530 | 8,060,000 |
| 2025-02-28 | 3.990 | 3.990 | 3.400 | 3.650 | 3.650 | 24,113,000 |
| 2025-02-27 | 3.670 | 4.040 | 3.640 | 3.990 | 3.990 | 22,622,000 |
| 2025-02-26 | 3.370 | 3.700 | 3.270 | 3.650 | 3.650 | 13,959,902 |
| 2025-02-25 | 3.210 | 3.400 | 3.170 | 3.280 | 3.280 | 6,310,424 |
| 2025-02-24 | 3.500 | 3.500 | 3.260 | 3.330 | 3.330 | 6,660,000 |
| 2025-02-21 | 3.340 | 3.440 | 3.310 | 3.420 | 3.420 | 7,658,000 |
| 2025-02-20 | 3.340 | 3.420 | 3.230 | 3.270 | 3.270 | 5,659,000 |
| 2025-02-19 | 3.280 | 3.370 | 3.100 | 3.330 | 3.330 | 14,306,000 |
| 2025-02-18 | 3.250 | 3.440 | 3.140 | 3.260 | 3.260 | 14,157,000 |
| 2025-02-17 | 3.130 | 3.250 | 3.060 | 3.220 | 3.220 | 12,471,000 |
| 2025-02-14 | 2.820 | 3.200 | 2.780 | 3.110 | 3.110 | 15,447,000 |
| 2025-02-13 | 2.900 | 2.920 | 2.760 | 2.770 | 2.770 | 5,529,000 |
| 2025-02-12 | 2.890 | 2.900 | 2.760 | 2.820 | 2.820 | 4,572,000 |
| 2025-02-11 | 2.970 | 3.030 | 2.820 | 2.840 | 2.840 | 4,677,000 |
| 2025-02-10 | 2.960 | 3.040 | 2.880 | 2.980 | 2.980 | 11,172,000 |
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.