Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.620 | 2.620 | 2.460 | 2.530 | 2.530 | 1,824,000 |
| 2024-02-14 | 2.410 | 2.550 | 2.410 | 2.500 | 2.500 | 4,366,000 |
| 2024-02-09 | 2.580 | 2.580 | 2.460 | 2.550 | 2.550 | 2,317,500 |
| 2024-02-08 | 2.580 | 2.620 | 2.540 | 2.600 | 2.600 | 9,563,868 |
| 2024-02-07 | 2.610 | 2.660 | 2.560 | 2.580 | 2.580 | 10,673,947 |
| 2024-02-06 | 2.480 | 2.620 | 2.420 | 2.580 | 2.580 | 14,606,000 |
| 2024-02-05 | 2.500 | 2.500 | 2.340 | 2.470 | 2.470 | 13,970,045 |
| 2024-02-02 | 2.660 | 2.710 | 2.460 | 2.500 | 2.500 | 26,824,000 |
| 2024-02-01 | 2.660 | 2.670 | 2.580 | 2.620 | 2.620 | 20,278,000 |
| 2024-01-31 | 2.740 | 2.750 | 2.590 | 2.630 | 2.630 | 25,106,500 |
| 2024-01-30 | 2.860 | 2.860 | 2.720 | 2.740 | 2.740 | 19,938,570 |
| 2024-01-29 | 2.940 | 2.980 | 2.840 | 2.860 | 2.860 | 10,369,500 |
| 2024-01-26 | 2.980 | 3.050 | 2.860 | 2.930 | 2.930 | 14,507,500 |
| 2024-01-25 | 2.950 | 3.020 | 2.920 | 2.970 | 2.970 | 9,621,556 |
| 2024-01-24 | 3.020 | 3.060 | 2.920 | 3.000 | 3.000 | 10,519,500 |
| 2024-01-23 | 2.950 | 3.030 | 2.890 | 3.000 | 3.000 | 17,275,779 |
| 2024-01-22 | 3.120 | 3.150 | 2.940 | 3.000 | 3.000 | 17,820,500 |
| 2024-01-19 | 3.250 | 3.250 | 3.030 | 3.110 | 3.110 | 21,417,500 |
| 2024-01-18 | 3.210 | 3.300 | 3.140 | 3.230 | 3.230 | 9,879,000 |
| 2024-01-17 | 3.350 | 3.360 | 3.170 | 3.210 | 3.210 | 11,570,500 |
| 2024-01-16 | 3.410 | 3.480 | 3.340 | 3.370 | 3.370 | 7,317,000 |
| 2024-01-15 | 3.300 | 3.500 | 3.290 | 3.480 | 3.480 | 20,373,500 |
| 2024-01-12 | 3.260 | 3.370 | 3.260 | 3.290 | 3.290 | 6,281,000 |
| 2024-01-11 | 3.390 | 3.390 | 3.260 | 3.310 | 3.310 | 16,647,500 |
| 2024-01-10 | 3.300 | 3.380 | 3.250 | 3.370 | 3.370 | 14,492,000 |
| 2024-01-09 | 3.170 | 3.330 | 3.140 | 3.300 | 3.300 | 13,991,000 |
| 2024-01-08 | 3.560 | 3.560 | 3.100 | 3.110 | 3.110 | 20,103,464 |
| 2024-01-05 | 3.660 | 3.670 | 3.510 | 3.560 | 3.560 | 4,962,512 |
| 2024-01-04 | 3.600 | 3.650 | 3.550 | 3.630 | 3.630 | 2,001,717 |
| 2024-01-03 | 3.730 | 3.770 | 3.630 | 3.630 | 3.630 | 3,444,500 |
| 2024-01-02 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 1,829,500 |
| 2023-12-29 | 3.710 | 3.770 | 3.650 | 3.730 | 3.730 | 9,512,642 |
| 2023-12-28 | 3.570 | 3.700 | 3.540 | 3.670 | 3.670 | 7,221,500 |
| 2023-12-27 | 3.490 | 3.600 | 3.450 | 3.570 | 3.570 | 7,366,500 |
| 2023-12-22 | 3.460 | 3.540 | 3.450 | 3.500 | 3.500 | 6,798,000 |
| 2023-12-21 | 3.510 | 3.510 | 3.420 | 3.500 | 3.500 | 2,427,500 |
| 2023-12-20 | 3.490 | 3.570 | 3.490 | 3.510 | 3.510 | 4,411,000 |
| 2023-12-19 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 7,022,000 |
| 2023-12-18 | 3.720 | 3.720 | 3.610 | 3.630 | 3.630 | 4,256,500 |
| 2023-12-15 | 3.770 | 3.790 | 3.700 | 3.720 | 3.720 | 3,657,000 |
| 2023-12-14 | 3.740 | 3.790 | 3.680 | 3.720 | 3.720 | 6,127,959 |
| 2023-12-13 | 3.770 | 3.780 | 3.680 | 3.740 | 3.740 | 4,449,000 |
| 2023-12-12 | 3.750 | 3.840 | 3.640 | 3.750 | 3.750 | 11,732,000 |
| 2023-12-11 | 3.640 | 3.780 | 3.640 | 3.770 | 3.770 | 4,452,500 |
| 2023-12-08 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 3,833,500 |
| 2023-12-07 | 3.780 | 3.780 | 3.710 | 3.760 | 3.760 | 3,118,234 |
| 2023-12-06 | 3.750 | 3.820 | 3.720 | 3.780 | 3.780 | 3,615,146 |
| 2023-12-05 | 3.850 | 3.870 | 3.740 | 3.780 | 3.780 | 5,239,408 |
| 2023-12-04 | 3.840 | 3.870 | 3.690 | 3.850 | 3.850 | 13,634,746 |
| 2023-12-01 | 3.900 | 3.960 | 3.850 | 3.870 | 3.870 | 7,366,550 |
| 2023-11-30 | 3.890 | 3.970 | 3.870 | 3.900 | 3.900 | 9,166,104 |
| 2023-11-29 | 3.920 | 3.950 | 3.860 | 3.930 | 3.930 | 6,496,000 |
| 2023-11-28 | 3.940 | 3.970 | 3.910 | 3.960 | 3.960 | 4,543,000 |
| 2023-11-27 | 3.920 | 3.980 | 3.900 | 3.950 | 3.950 | 4,989,500 |
| 2023-11-24 | 3.990 | 4.000 | 3.890 | 3.920 | 3.920 | 8,393,000 |
| 2023-11-23 | 3.930 | 3.980 | 3.900 | 3.980 | 3.980 | 3,470,000 |
| 2023-11-22 | 3.920 | 3.940 | 3.870 | 3.920 | 3.920 | 2,857,000 |
| 2023-11-21 | 3.900 | 3.960 | 3.880 | 3.930 | 3.930 | 4,247,000 |
| 2023-11-20 | 3.940 | 3.950 | 3.890 | 3.900 | 3.900 | 5,705,500 |
| 2023-11-17 | 3.830 | 3.960 | 3.820 | 3.890 | 3.890 | 9,727,500 |
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.