Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.000 | 3.070 | 2.940 | 3.050 | 3.050 | 1,778,154 |
| 2024-11-06 | 3.040 | 3.140 | 2.940 | 2.980 | 2.980 | 3,036,000 |
| 2024-11-05 | 3.050 | 3.110 | 3.020 | 3.060 | 3.060 | 1,938,446 |
| 2024-11-04 | 3.100 | 3.110 | 3.050 | 3.080 | 3.080 | 1,034,000 |
| 2024-11-01 | 3.080 | 3.090 | 3.000 | 3.070 | 3.070 | 1,323,000 |
| 2024-10-31 | 2.980 | 3.100 | 2.960 | 3.010 | 3.010 | 1,248,000 |
| 2024-10-30 | 3.100 | 3.100 | 3.000 | 3.040 | 3.040 | 1,014,000 |
| 2024-10-29 | 3.110 | 3.110 | 3.000 | 3.060 | 3.060 | 1,762,000 |
| 2024-10-28 | 3.060 | 3.160 | 3.050 | 3.110 | 3.110 | 1,709,000 |
| 2024-10-25 | 3.090 | 3.130 | 3.010 | 3.100 | 3.100 | 1,783,000 |
| 2024-10-24 | 3.110 | 3.150 | 2.960 | 2.970 | 2.970 | 2,697,000 |
| 2024-10-23 | 3.150 | 3.190 | 3.060 | 3.080 | 3.080 | 2,033,000 |
| 2024-10-22 | 3.200 | 3.200 | 3.010 | 3.110 | 3.110 | 2,232,000 |
| 2024-10-21 | 3.160 | 3.250 | 3.080 | 3.110 | 3.110 | 1,496,000 |
| 2024-10-18 | 2.980 | 3.230 | 2.980 | 3.160 | 3.160 | 2,826,000 |
| 2024-10-17 | 3.030 | 3.370 | 2.950 | 2.980 | 2.980 | 5,854,316 |
| 2024-10-16 | 2.950 | 3.020 | 2.910 | 3.020 | 3.020 | 1,095,000 |
| 2024-10-15 | 3.090 | 3.170 | 2.950 | 2.990 | 2.990 | 1,511,000 |
| 2024-10-14 | 3.400 | 3.400 | 3.010 | 3.080 | 3.080 | 4,643,238 |
| 2024-10-10 | 3.600 | 3.640 | 3.120 | 3.400 | 3.400 | 4,022,000 |
| 2024-10-09 | 4.000 | 4.000 | 3.450 | 3.580 | 3.580 | 7,370,000 |
| 2024-10-08 | 4.450 | 4.600 | 3.300 | 4.020 | 4.020 | 11,289,000 |
| 2024-10-07 | 4.150 | 4.430 | 4.100 | 4.400 | 4.400 | 1,119,000 |
| 2024-10-04 | 3.850 | 4.090 | 3.850 | 4.040 | 4.040 | 867,000 |
| 2024-10-03 | 4.210 | 4.210 | 3.680 | 3.820 | 3.820 | 1,216,000 |
| 2024-10-02 | 4.010 | 4.280 | 3.870 | 4.220 | 4.220 | 1,220,000 |
| 2024-09-30 | 3.610 | 4.070 | 3.410 | 3.960 | 3.960 | 8,006,000 |
| 2024-09-27 | 3.180 | 3.540 | 3.180 | 3.490 | 3.490 | 4,179,000 |
| 2024-09-26 | 3.020 | 3.310 | 3.020 | 3.160 | 3.160 | 3,358,000 |
| 2024-09-25 | 3.000 | 3.160 | 2.960 | 3.090 | 3.090 | 2,452,000 |
| 2024-09-24 | 3.000 | 3.000 | 2.820 | 2.950 | 2.950 | 2,192,000 |
| 2024-09-23 | 3.220 | 3.220 | 2.980 | 3.020 | 3.020 | 1,779,000 |
| 2024-09-20 | 3.000 | 3.130 | 2.950 | 3.100 | 3.100 | 3,754,000 |
| 2024-09-19 | 2.970 | 3.020 | 2.910 | 2.930 | 2.930 | 1,816,300 |
| 2024-09-17 | 2.930 | 2.930 | 2.810 | 2.850 | 2.850 | 371,000 |
| 2024-09-16 | 2.830 | 3.100 | 2.710 | 3.010 | 3.010 | 925,000 |
| 2024-09-13 | 2.840 | 3.030 | 2.830 | 2.970 | 2.970 | 2,853,000 |
| 2024-09-12 | 2.900 | 2.980 | 2.800 | 2.840 | 2.840 | 1,694,000 |
| 2024-09-11 | 2.880 | 2.950 | 2.860 | 2.920 | 2.920 | 1,608,000 |
| 2024-09-10 | 2.940 | 2.970 | 2.830 | 2.880 | 2.880 | 3,065,000 |
| 2024-09-09 | 2.650 | 3.000 | 2.610 | 2.880 | 2.880 | 4,739,734 |
| 2024-09-05 | 2.770 | 2.860 | 2.690 | 2.740 | 2.740 | 2,254,000 |
| 2024-09-04 | 2.580 | 2.720 | 2.550 | 2.720 | 2.720 | 2,254,000 |
| 2024-09-03 | 2.570 | 2.630 | 2.540 | 2.600 | 2.600 | 1,358,000 |
| 2024-09-02 | 2.600 | 2.610 | 2.480 | 2.530 | 2.530 | 1,132,000 |
| 2024-08-30 | 2.510 | 2.570 | 2.450 | 2.560 | 2.560 | 2,428,000 |
| 2024-08-29 | 2.640 | 2.640 | 2.410 | 2.430 | 2.430 | 2,463,000 |
| 2024-08-28 | 2.410 | 2.580 | 2.390 | 2.420 | 2.420 | 3,814,000 |
| 2024-08-27 | 2.520 | 2.580 | 2.360 | 2.410 | 2.410 | 1,508,000 |
| 2024-08-26 | 2.410 | 2.570 | 2.350 | 2.460 | 2.460 | 2,310,000 |
| 2024-08-23 | 2.240 | 2.450 | 2.160 | 2.390 | 2.390 | 6,134,238 |
| 2024-08-22 | 2.330 | 2.330 | 2.200 | 2.230 | 2.230 | 4,223,000 |
| 2024-08-21 | 2.700 | 2.700 | 2.240 | 2.310 | 2.310 | 10,115,912 |
| 2024-08-20 | 2.930 | 2.980 | 2.720 | 2.730 | 2.730 | 2,550,000 |
| 2024-08-19 | 2.980 | 3.010 | 2.920 | 2.960 | 2.960 | 591,000 |
| 2024-08-16 | 3.050 | 3.050 | 2.930 | 2.990 | 2.990 | 1,874,000 |
| 2024-08-15 | 2.940 | 3.000 | 2.830 | 3.000 | 3.000 | 1,799,000 |
| 2024-08-14 | 2.960 | 3.040 | 2.900 | 2.940 | 2.940 | 1,250,000 |
| 2024-08-13 | 3.010 | 3.040 | 2.970 | 3.030 | 3.030 | 548,000 |
| 2024-08-12 | 3.000 | 3.080 | 2.980 | 3.030 | 3.030 | 780,000 |
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.