Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.150 | 3.190 | 2.930 | 2.970 | 2.970 | 15,862,500 |
| 2023-08-17 | 3.090 | 3.130 | 2.980 | 3.110 | 3.110 | 10,017,000 |
| 2023-08-16 | 3.060 | 3.120 | 3.040 | 3.090 | 3.090 | 7,442,400 |
| 2023-08-15 | 3.200 | 3.210 | 3.060 | 3.110 | 3.110 | 32,127,000 |
| 2023-08-14 | 3.140 | 3.180 | 3.060 | 3.170 | 3.170 | 10,368,000 |
| 2023-08-11 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 10,253,500 |
| 2023-08-10 | 3.230 | 3.240 | 3.160 | 3.170 | 3.170 | 14,671,500 |
| 2023-08-09 | 3.230 | 3.250 | 3.170 | 3.230 | 3.230 | 18,502,000 |
| 2023-08-08 | 3.210 | 3.240 | 3.100 | 3.220 | 3.220 | 15,361,500 |
| 2023-08-07 | 3.360 | 3.360 | 3.120 | 3.210 | 3.210 | 24,507,000 |
| 2023-08-04 | 3.420 | 3.490 | 3.320 | 3.370 | 3.370 | 12,211,000 |
| 2023-08-03 | 3.450 | 3.480 | 3.400 | 3.420 | 3.420 | 7,223,500 |
| 2023-08-02 | 3.570 | 3.630 | 3.440 | 3.450 | 3.450 | 14,660,592 |
| 2023-08-01 | 3.600 | 3.660 | 3.570 | 3.590 | 3.590 | 7,604,500 |
| 2023-07-31 | 3.640 | 3.670 | 3.610 | 3.640 | 3.640 | 11,294,500 |
| 2023-07-28 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 11,520,000 |
| 2023-07-27 | 3.650 | 3.660 | 3.550 | 3.600 | 3.600 | 13,602,000 |
| 2023-07-26 | 3.650 | 3.660 | 3.580 | 3.650 | 3.650 | 4,716,000 |
| 2023-07-25 | 3.620 | 3.640 | 3.550 | 3.630 | 3.630 | 7,904,500 |
| 2023-07-24 | 3.600 | 3.630 | 3.510 | 3.590 | 3.590 | 10,849,531 |
| 2023-07-21 | 3.560 | 3.610 | 3.500 | 3.580 | 3.580 | 13,737,000 |
| 2023-07-20 | 3.540 | 3.560 | 3.470 | 3.540 | 3.540 | 11,588,500 |
| 2023-07-19 | 3.530 | 3.610 | 3.510 | 3.540 | 3.540 | 8,581,500 |
| 2023-07-18 | 3.610 | 3.620 | 3.540 | 3.580 | 3.580 | 6,641,500 |
| 2023-07-14 | 3.550 | 3.650 | 3.490 | 3.600 | 3.600 | 7,941,500 |
| 2023-07-13 | 3.510 | 3.640 | 3.480 | 3.550 | 3.550 | 25,446,500 |
| 2023-07-12 | 3.500 | 3.520 | 3.400 | 3.510 | 3.510 | 25,131,000 |
| 2023-07-11 | 3.550 | 3.660 | 3.480 | 3.500 | 3.500 | 22,946,500 |
| 2023-07-10 | 3.430 | 3.540 | 3.380 | 3.530 | 3.530 | 16,649,500 |
| 2023-07-07 | 3.200 | 3.420 | 3.150 | 3.400 | 3.400 | 34,336,000 |
| 2023-07-06 | 3.450 | 3.500 | 3.180 | 3.190 | 3.190 | 45,852,500 |
| 2023-07-05 | 3.470 | 3.530 | 3.420 | 3.470 | 3.470 | 31,127,000 |
| 2023-07-04 | 3.270 | 3.450 | 3.220 | 3.430 | 3.430 | 36,890,500 |
| 2023-07-03 | 3.330 | 3.340 | 3.230 | 3.270 | 3.270 | 18,317,500 |
| 2023-06-30 | 3.320 | 3.360 | 3.250 | 3.310 | 3.310 | 19,459,000 |
| 2023-06-29 | 3.460 | 3.490 | 3.160 | 3.320 | 3.320 | 87,489,000 |
| 2023-06-28 | 3.870 | 3.870 | 3.360 | 3.450 | 3.450 | 93,748,000 |
| 2023-06-27 | 3.830 | 3.900 | 3.790 | 3.870 | 3.870 | 25,534,000 |
| 2023-06-26 | 3.660 | 3.850 | 3.620 | 3.840 | 3.840 | 16,318,500 |
| 2023-06-23 | 3.790 | 3.800 | 3.670 | 3.750 | 3.750 | 2,563,500 |
| 2023-06-21 | 3.900 | 3.900 | 3.690 | 3.790 | 3.790 | 19,332,500 |
| 2023-06-20 | 3.790 | 3.910 | 3.710 | 3.900 | 3.900 | 20,163,500 |
| 2023-06-19 | 3.680 | 3.810 | 3.580 | 3.790 | 3.790 | 50,500,500 |
| 2023-06-16 | 3.520 | 3.700 | 3.520 | 3.680 | 3.680 | 53,336,500 |
| 2023-06-15 | 3.400 | 3.520 | 3.330 | 3.520 | 3.520 | 65,402,000 |
| 2023-06-14 | 3.440 | 3.460 | 3.370 | 3.400 | 3.400 | 30,713,500 |
| 2023-06-13 | 3.470 | 3.520 | 3.390 | 3.470 | 3.470 | 19,626,000 |
| 2023-06-12 | 3.570 | 3.600 | 3.410 | 3.470 | 3.470 | 13,099,500 |
| 2023-06-09 | 3.400 | 3.590 | 3.400 | 3.570 | 3.570 | 29,088,500 |
| 2023-06-08 | 3.490 | 3.510 | 3.350 | 3.410 | 3.410 | 21,377,000 |
| 2023-06-07 | 3.390 | 3.510 | 3.330 | 3.500 | 3.500 | 16,219,000 |
| 2023-06-06 | 3.380 | 3.380 | 3.220 | 3.340 | 3.340 | 13,451,000 |
| 2023-06-05 | 3.370 | 3.400 | 3.280 | 3.330 | 3.330 | 7,880,000 |
| 2023-06-02 | 3.500 | 3.500 | 3.370 | 3.370 | 3.370 | 17,045,900 |
| 2023-06-01 | 3.440 | 3.530 | 3.390 | 3.440 | 3.440 | 25,379,000 |
| 2023-05-31 | 3.450 | 3.500 | 3.390 | 3.490 | 3.490 | 47,222,500 |
| 2023-05-30 | 3.400 | 3.480 | 3.330 | 3.450 | 3.450 | 18,282,500 |
| 2023-05-29 | 3.530 | 3.550 | 3.340 | 3.360 | 3.360 | 24,386,500 |
| 2023-05-25 | 3.480 | 3.500 | 3.400 | 3.450 | 3.450 | 7,164,200 |
| 2023-05-24 | 3.610 | 3.610 | 3.460 | 3.480 | 3.480 | 7,425,500 |
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.