Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.830	3.870	3.750	3.830	3.830	6,100,500
2023-11-15	3.900	3.920	3.780	3.870	3.870	9,794,000
2023-11-14	3.860	3.880	3.750	3.850	3.850	6,621,250
2023-11-13	3.800	3.850	3.760	3.840	3.840	8,243,750
2023-11-10	3.790	3.830	3.690	3.790	3.790	8,651,500
2023-11-09	3.850	3.890	3.780	3.800	3.800	5,086,500
2023-11-08	3.860	3.890	3.800	3.850	3.850	5,369,568
2023-11-07	3.810	3.880	3.800	3.850	3.850	6,490,000
2023-11-06	3.830	3.910	3.790	3.810	3.810	14,822,000
2023-11-03	3.830	3.850	3.750	3.820	3.820	3,340,000
2023-11-02	3.820	3.850	3.760	3.800	3.800	3,326,500
2023-11-01	3.850	3.850	3.720	3.800	3.800	4,760,400
2023-10-31	3.800	3.850	3.720	3.790	3.790	7,212,000
2023-10-30	3.550	3.820	3.550	3.800	3.800	21,915,500
2023-10-27	3.460	3.620	3.430	3.620	3.620	12,768,000
2023-10-26	3.450	3.480	3.380	3.460	3.460	3,410,500
2023-10-25	3.440	3.510	3.400	3.450	3.450	2,846,500
2023-10-24	3.410	3.460	3.370	3.440	3.440	5,455,400
2023-10-20	3.340	3.470	3.330	3.410	3.410	10,475,000
2023-10-19	3.450	3.450	3.350	3.400	3.400	4,969,500
2023-10-18	3.460	3.490	3.330	3.400	3.400	11,305,100
2023-10-17	3.490	3.560	3.440	3.490	3.490	4,848,500
2023-10-16	3.540	3.590	3.470	3.490	3.490	4,733,500
2023-10-13	3.520	3.550	3.470	3.540	3.540	7,548,500
2023-10-12	3.600	3.600	3.500	3.560	3.560	6,031,000
2023-10-11	3.470	3.640	3.470	3.540	3.540	11,635,500
2023-10-10	3.470	3.530	3.410	3.520	3.520	11,401,000
2023-10-09	3.370	3.460	3.370	3.460	3.460	3,577,000
2023-10-06	3.290	3.420	3.290	3.370	3.370	2,950,000
2023-10-05	3.370	3.390	3.300	3.360	3.360	1,623,895
2023-10-04	3.420	3.420	3.330	3.370	3.370	2,168,500
2023-10-03	3.500	3.500	3.390	3.420	3.420	2,477,000
2023-09-29	3.550	3.560	3.470	3.510	3.510	2,307,000
2023-09-28	3.600	3.600	3.500	3.550	3.550	7,399,000
2023-09-27	3.560	3.610	3.500	3.600	3.600	11,362,500
2023-09-26	3.450	3.570	3.430	3.550	3.550	17,933,500
2023-09-25	3.500	3.500	3.390	3.450	3.450	7,417,500
2023-09-22	3.320	3.490	3.290	3.460	3.460	12,800,500
2023-09-21	3.380	3.380	3.290	3.360	3.360	4,973,500
2023-09-20	3.380	3.380	3.300	3.350	3.350	7,021,455
2023-09-19	3.480	3.480	3.330	3.350	3.350	13,987,000
2023-09-18	3.350	3.470	3.340	3.460	3.460	14,291,000
2023-09-15	3.260	3.370	3.180	3.350	3.350	37,059,900
2023-09-14	3.160	3.270	3.110	3.260	3.260	20,467,500
2023-09-13	3.050	3.160	3.020	3.160	3.160	20,829,000
2023-09-12	3.100	3.150	2.980	3.100	3.100	23,169,000
2023-09-11	2.860	3.040	2.790	3.030	3.030	32,469,379
2023-09-07	2.800	2.820	2.750	2.810	2.810	8,709,500
2023-09-06	2.880	2.880	2.760	2.800	2.800	19,772,500
2023-09-05	2.950	2.980	2.860	2.880	2.880	7,803,500
2023-09-04	2.910	2.970	2.780	2.950	2.950	26,888,231
2023-08-31	2.990	2.990	2.840	2.880	2.880	19,164,307
2023-08-30	2.990	3.010	2.830	2.950	2.950	37,457,500
2023-08-29	2.980	3.000	2.900	2.970	2.970	19,323,500
2023-08-28	3.050	3.100	2.910	2.960	2.960	44,857,000
2023-08-25	2.980	3.030	2.950	2.960	2.960	19,940,500
2023-08-24	3.000	3.030	2.950	3.000	3.000	6,438,000
2023-08-23	3.000	3.020	2.910	2.950	2.950	9,055,500
2023-08-22	2.990	3.030	2.920	3.020	3.020	9,121,500
2023-08-21	2.950	3.030	2.890	2.990	2.990	13,984,500

← NewerPage 13 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.