Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.540 | 3.600 | 3.510 | 3.530 | 3.530 | 17,334,500 |
| 2023-05-22 | 3.480 | 3.570 | 3.480 | 3.520 | 3.520 | 14,463,000 |
| 2023-05-19 | 3.520 | 3.520 | 3.360 | 3.480 | 3.480 | 20,963,500 |
| 2023-05-18 | 3.710 | 3.710 | 3.480 | 3.520 | 3.520 | 37,878,000 |
| 2023-05-17 | 3.730 | 3.760 | 3.630 | 3.670 | 3.670 | 23,944,500 |
| 2023-05-16 | 3.680 | 3.750 | 3.630 | 3.730 | 3.730 | 7,247,000 |
| 2023-05-15 | 3.550 | 3.620 | 3.550 | 3.610 | 3.610 | 10,525,962 |
| 2023-05-12 | 3.710 | 3.710 | 3.560 | 3.600 | 3.600 | 33,632,000 |
| 2023-05-11 | 3.700 | 3.730 | 3.610 | 3.640 | 3.640 | 21,278,000 |
| 2023-05-10 | 3.760 | 3.790 | 3.600 | 3.680 | 3.680 | 16,470,205 |
| 2023-05-09 | 3.870 | 3.870 | 3.710 | 3.710 | 3.710 | 13,970,500 |
| 2023-05-08 | 3.970 | 4.030 | 3.810 | 3.880 | 3.880 | 17,824,845 |
| 2023-05-05 | 3.880 | 3.950 | 3.840 | 3.950 | 3.950 | 18,652,000 |
| 2023-05-04 | 3.840 | 3.920 | 3.770 | 3.850 | 3.850 | 19,809,950 |
| 2023-05-03 | 3.800 | 3.850 | 3.730 | 3.830 | 3.830 | 2,596,000 |
| 2023-05-02 | 3.850 | 3.850 | 3.780 | 3.810 | 3.810 | 1,660,800 |
| 2023-04-28 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 11,656,000 |
| 2023-04-27 | 3.870 | 3.900 | 3.800 | 3.890 | 3.890 | 12,447,500 |
| 2023-04-26 | 3.830 | 3.930 | 3.770 | 3.870 | 3.870 | 17,473,000 |
| 2023-04-25 | 3.860 | 3.920 | 3.730 | 3.860 | 3.860 | 16,108,000 |
| 2023-04-24 | 3.880 | 4.000 | 3.870 | 3.910 | 3.910 | 8,362,000 |
| 2023-04-21 | 3.870 | 3.930 | 3.830 | 3.880 | 3.880 | 5,254,000 |
| 2023-04-20 | 3.870 | 3.980 | 3.870 | 3.910 | 3.910 | 3,409,000 |
| 2023-04-19 | 3.880 | 3.960 | 3.840 | 3.940 | 3.940 | 6,142,000 |
| 2023-04-18 | 3.910 | 3.950 | 3.860 | 3.900 | 3.900 | 9,662,000 |
| 2023-04-17 | 3.920 | 4.020 | 3.870 | 3.900 | 3.900 | 16,172,500 |
| 2023-04-14 | 4.000 | 4.050 | 3.890 | 4.000 | 4.000 | 14,458,423 |
| 2023-04-13 | 3.830 | 4.010 | 3.790 | 4.000 | 4.000 | 17,304,000 |
| 2023-04-12 | 3.830 | 3.940 | 3.780 | 3.890 | 3.890 | 14,119,146 |
| 2023-04-11 | 3.750 | 3.800 | 3.660 | 3.790 | 3.790 | 27,139,000 |
| 2023-04-06 | 3.510 | 3.730 | 3.480 | 3.720 | 3.720 | 23,309,473 |
| 2023-04-04 | 3.530 | 3.570 | 3.360 | 3.500 | 3.500 | 47,257,500 |
| 2023-04-03 | 3.680 | 3.680 | 3.520 | 3.550 | 3.550 | 11,380,000 |
| 2023-03-31 | 3.650 | 3.700 | 3.600 | 3.640 | 3.640 | 9,153,000 |
| 2023-03-30 | 3.510 | 3.680 | 3.510 | 3.650 | 3.650 | 21,988,191 |
| 2023-03-29 | 3.460 | 3.530 | 3.410 | 3.510 | 3.510 | 5,018,731 |
| 2023-03-28 | 3.430 | 3.480 | 3.390 | 3.410 | 3.410 | 7,689,000 |
| 2023-03-27 | 3.470 | 3.570 | 3.400 | 3.440 | 3.440 | 10,494,785 |
| 2023-03-24 | 3.390 | 3.500 | 3.380 | 3.470 | 3.470 | 7,889,190 |
| 2023-03-23 | 3.360 | 3.420 | 3.350 | 3.390 | 3.390 | 11,450,500 |
| 2023-03-22 | 3.450 | 3.490 | 3.360 | 3.410 | 3.410 | 14,541,500 |
| 2023-03-21 | 3.380 | 3.460 | 3.360 | 3.440 | 3.440 | 10,114,500 |
| 2023-03-20 | 3.440 | 3.490 | 3.320 | 3.370 | 3.370 | 10,945,888 |
| 2023-03-17 | 3.530 | 3.540 | 3.460 | 3.510 | 3.510 | 6,154,422 |
| 2023-03-16 | 3.500 | 3.580 | 3.420 | 3.490 | 3.490 | 11,092,211 |
| 2023-03-15 | 3.420 | 3.560 | 3.420 | 3.500 | 3.500 | 12,493,500 |
| 2023-03-14 | 3.440 | 3.480 | 3.360 | 3.390 | 3.390 | 8,986,000 |
| 2023-03-13 | 3.460 | 3.490 | 3.350 | 3.440 | 3.440 | 27,803,000 |
| 2023-03-10 | 3.440 | 3.460 | 3.330 | 3.420 | 3.420 | 22,089,054 |
| 2023-03-09 | 3.460 | 3.550 | 3.430 | 3.460 | 3.460 | 8,078,000 |
| 2023-03-08 | 3.550 | 3.570 | 3.430 | 3.460 | 3.460 | 18,077,500 |
| 2023-03-07 | 3.670 | 3.670 | 3.520 | 3.560 | 3.560 | 17,317,500 |
| 2023-03-06 | 3.630 | 3.710 | 3.570 | 3.660 | 3.660 | 12,839,000 |
| 2023-03-03 | 3.590 | 3.650 | 3.490 | 3.630 | 3.630 | 34,003,500 |
| 2023-03-02 | 3.660 | 3.740 | 3.570 | 3.640 | 3.640 | 15,435,500 |
| 2023-03-01 | 3.620 | 3.720 | 3.610 | 3.690 | 3.690 | 16,969,000 |
| 2023-02-28 | 3.530 | 3.670 | 3.510 | 3.610 | 3.610 | 14,815,300 |
| 2023-02-27 | 3.550 | 3.650 | 3.530 | 3.540 | 3.540 | 11,268,006 |
| 2023-02-24 | 3.670 | 3.690 | 3.540 | 3.590 | 3.590 | 18,583,500 |
| 2023-02-23 | 3.600 | 3.710 | 3.550 | 3.650 | 3.650 | 16,746,426 |
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.