Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.890	2.970	2.890	2.910	2.910	5,741,000
2024-08-09	2.930	2.950	2.910	2.940	2.940	5,999,500
2024-08-08	2.890	2.940	2.880	2.910	2.910	7,080,626
2024-08-07	2.880	2.920	2.870	2.890	2.890	7,642,500
2024-08-06	2.730	2.880	2.730	2.870	2.870	11,171,500
2024-08-05	2.790	2.840	2.700	2.730	2.730	8,915,500
2024-08-02	2.800	2.830	2.730	2.780	2.780	7,796,100
2024-08-01	2.790	2.820	2.750	2.810	2.810	5,509,500
2024-07-31	2.720	2.800	2.690	2.790	2.790	6,990,500
2024-07-30	2.820	2.820	2.710	2.720	2.720	8,544,500
2024-07-29	2.810	2.900	2.790	2.800	2.800	8,824,500
2024-07-26	2.740	2.780	2.720	2.770	2.770	4,655,500
2024-07-25	2.780	2.780	2.700	2.740	2.740	10,000,500
2024-07-24	2.810	2.830	2.750	2.780	2.780	4,597,500
2024-07-23	2.930	3.040	2.810	2.810	2.810	33,628,000
2024-07-22	2.810	2.870	2.800	2.870	2.870	5,351,000
2024-07-19	2.860	2.870	2.800	2.820	2.820	6,755,000
2024-07-18	2.870	2.910	2.820	2.870	2.870	8,595,000
2024-07-17	2.800	2.870	2.800	2.870	2.870	5,350,500
2024-07-16	2.820	2.820	2.740	2.790	2.790	5,141,500
2024-07-15	2.870	2.880	2.810	2.820	2.820	4,324,000
2024-07-12	2.870	2.940	2.860	2.870	2.870	8,995,500
2024-07-11	2.820	2.870	2.810	2.860	2.860	3,887,500
2024-07-10	2.840	2.840	2.790	2.810	2.810	3,268,500
2024-07-09	2.910	2.910	2.810	2.810	2.810	8,957,500
2024-07-08	2.920	2.920	2.790	2.900	2.900	13,870,000
2024-07-05	2.870	2.950	2.850	2.910	2.910	13,966,000
2024-07-04	2.820	2.830	2.780	2.820	2.820	4,258,000
2024-07-03	2.710	2.810	2.710	2.790	2.790	9,478,000
2024-07-02	2.710	2.730	2.680	2.690	2.690	5,572,608
2024-06-28	2.720	2.740	2.680	2.700	2.700	8,251,750
2024-06-27	2.840	2.840	2.710	2.720	2.720	13,382,000
2024-06-26	2.830	2.840	2.790	2.840	2.840	5,846,501
2024-06-25	2.840	2.840	2.770	2.820	2.820	9,235,500
2024-06-24	2.830	2.870	2.780	2.810	2.810	10,381,000
2024-06-21	2.950	2.950	2.830	2.840	2.840	9,288,499
2024-06-20	2.950	3.040	2.840	2.860	2.860	15,356,500
2024-06-19	2.850	2.950	2.850	2.950	2.950	9,374,661
2024-06-18	2.890	2.900	2.750	2.850	2.850	14,956,500
2024-06-17	2.900	2.950	2.850	2.900	2.900	12,446,500
2024-06-14	2.900	2.910	2.870	2.900	2.900	4,121,000
2024-06-13	2.850	2.930	2.800	2.920	2.920	25,310,000
2024-06-12	2.800	2.880	2.800	2.830	2.830	8,103,500
2024-06-11	2.850	2.850	2.760	2.810	2.810	4,396,960
2024-06-07	2.780	2.860	2.780	2.850	2.850	5,009,500
2024-06-06	2.860	2.900	2.770	2.800	2.800	5,385,000
2024-06-05	2.850	2.870	2.800	2.850	2.850	8,641,500
2024-06-04	2.750	2.850	2.750	2.840	2.840	14,836,394
2024-06-03	2.670	2.750	2.670	2.750	2.750	6,569,000
2024-05-31	2.680	2.740	2.680	2.680	2.680	5,629,500
2024-05-30	2.660	2.690	2.620	2.650	2.650	15,524,000
2024-05-29	2.710	2.710	2.660	2.690	2.690	6,810,500
2024-05-28	2.700	2.720	2.670	2.710	2.710	5,532,000
2024-05-27	2.670	2.720	2.620	2.700	2.700	6,712,000
2024-05-24	2.700	2.700	2.640	2.660	2.660	9,679,000
2024-05-23	2.750	2.750	2.660	2.700	2.700	17,679,000
2024-05-22	2.760	2.820	2.700	2.730	2.730	13,788,500
2024-05-21	2.970	2.970	2.730	2.750	2.750	50,897,500
2024-05-20	2.970	3.030	2.960	2.980	2.980	10,402,500
2024-05-17	2.990	3.040	2.960	2.990	2.990	12,296,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-29	0.0600 HKD
2019-09-09	0.0670 HKD
2019-06-14	0.0650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.