Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.990	3.030	2.940	2.970	2.970	14,231,500
2024-05-14	3.050	3.110	2.980	2.980	2.980	16,685,000
2024-05-13	3.020	3.070	2.980	3.050	3.050	8,483,000
2024-05-10	3.070	3.090	3.030	3.050	3.050	11,543,250
2024-05-09	3.010	3.070	2.990	3.050	3.050	16,338,500
2024-05-08	3.000	3.080	2.970	2.980	2.980	12,722,500
2024-05-07	2.990	3.020	2.950	3.000	3.000	12,871,501
2024-05-06	2.990	3.010	2.920	2.990	2.990	25,061,500
2024-05-03	3.030	3.050	2.940	3.020	3.020	6,462,500
2024-05-02	2.780	3.020	2.720	3.020	3.020	8,395,550
2024-04-30	2.750	2.780	2.720	2.770	2.770	24,752,500
2024-04-29	2.740	2.750	2.690	2.750	2.750	21,691,500
2024-04-26	2.730	2.770	2.680	2.720	2.720	25,125,603
2024-04-25	2.650	2.730	2.640	2.700	2.700	24,784,800
2024-04-24	2.680	2.700	2.590	2.690	2.690	8,040,500
2024-04-23	2.650	2.690	2.600	2.650	2.650	7,601,500
2024-04-22	2.630	2.690	2.600	2.660	2.660	23,062,500
2024-04-19	2.600	2.630	2.550	2.610	2.610	16,753,000
2024-04-18	2.660	2.660	2.570	2.620	2.620	10,032,062
2024-04-17	2.610	2.660	2.570	2.640	2.640	4,502,500
2024-04-16	2.670	2.710	2.570	2.600	2.600	9,739,500
2024-04-15	2.740	2.740	2.650	2.680	2.680	5,865,500
2024-04-12	2.810	2.820	2.740	2.740	2.740	6,105,500
2024-04-11	2.790	2.830	2.750	2.830	2.830	4,735,000
2024-04-10	2.820	2.840	2.780	2.790	2.790	4,825,500
2024-04-09	2.770	2.820	2.740	2.820	2.820	4,760,500
2024-04-08	2.720	2.780	2.720	2.780	2.780	4,119,500
2024-04-05	2.810	2.810	2.670	2.680	2.680	3,054,500
2024-04-03	2.900	2.900	2.780	2.810	2.810	6,804,000
2024-04-02	2.760	2.950	2.740	2.910	2.910	18,413,000
2024-03-28	2.860	2.860	2.700	2.730	2.730	13,712,897
2024-03-27	2.830	2.840	2.750	2.840	2.840	5,875,500
2024-03-26	2.880	2.880	2.790	2.840	2.840	6,792,000
2024-03-25	2.970	2.980	2.820	2.860	2.860	6,881,000
2024-03-22	3.040	3.040	2.900	2.960	2.960	6,383,500
2024-03-21	3.000	3.050	2.980	3.030	3.030	7,075,500
2024-03-20	2.940	2.990	2.910	2.980	2.980	3,598,500
2024-03-19	2.920	2.960	2.900	2.930	2.930	4,194,500
2024-03-18	3.060	3.060	2.930	2.960	2.960	7,752,500
2024-03-15	3.050	3.120	3.000	3.060	3.060	6,518,054
2024-03-14	3.020	3.200	3.020	3.060	3.060	16,288,500
2024-03-13	2.960	3.030	2.930	3.020	3.020	4,636,000
2024-03-12	2.890	3.040	2.890	2.980	2.980	10,038,400
2024-03-11	2.810	2.870	2.790	2.870	2.870	5,054,500
2024-03-08	2.740	2.800	2.730	2.800	2.800	3,487,500
2024-03-07	2.750	2.810	2.690	2.740	2.740	6,275,000
2024-03-06	2.780	2.830	2.750	2.790	2.790	7,517,000
2024-03-05	2.820	2.820	2.770	2.780	2.780	7,889,000
2024-03-04	2.870	2.940	2.820	2.850	2.850	6,399,000
2024-03-01	2.890	2.930	2.810	2.900	2.900	5,865,775
2024-02-29	2.890	2.950	2.870	2.890	2.890	6,829,500
2024-02-28	2.900	3.010	2.860	2.880	2.880	8,616,100
2024-02-27	2.810	2.900	2.730	2.870	2.870	8,136,000
2024-02-26	2.750	2.870	2.750	2.810	2.810	14,091,500
2024-02-23	2.740	2.750	2.690	2.750	2.750	5,599,936
2024-02-22	2.740	2.760	2.700	2.740	2.740	4,509,500
2024-02-21	2.650	2.750	2.600	2.730	2.730	16,895,753
2024-02-20	2.680	2.680	2.600	2.670	2.670	8,268,000
2024-02-19	2.760	2.760	2.610	2.680	2.680	9,461,500
2024-02-16	2.610	2.760	2.510	2.760	2.760	5,214,000

← NewerPage 11 of 21 · 1,229 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.