Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.650	3.650	3.530	3.550	3.550	21,984,500
2023-02-21	3.760	3.770	3.610	3.650	3.650	16,634,500
2023-02-20	3.620	3.750	3.540	3.750	3.750	17,514,971
2023-02-17	3.690	3.710	3.490	3.620	3.620	37,709,500
2023-02-16	3.720	3.830	3.650	3.690	3.690	29,491,000
2023-02-15	3.990	3.990	3.660	3.720	3.720	107,586,000
2023-02-14	4.080	4.160	4.050	4.120	4.120	24,798,990
2023-02-13	3.940	4.070	3.910	4.050	4.050	19,903,000
2023-02-10	4.060	4.080	3.840	3.940	3.940	24,670,000
2023-02-09	4.100	4.100	3.820	4.060	4.060	63,670,000
2023-02-08	4.210	4.300	4.050	4.100	4.100	21,057,000
2023-02-07	4.240	4.280	4.070	4.210	4.210	24,113,711
2023-02-06	4.350	4.380	4.120	4.210	4.210	31,969,500
2023-02-03	4.240	4.400	4.230	4.390	4.390	33,491,878
2023-02-02	4.150	4.340	4.130	4.240	4.240	44,598,470
2023-02-01	4.010	4.110	3.960	4.110	4.110	25,362,700
2023-01-31	3.960	4.070	3.900	4.020	4.020	27,973,000
2023-01-30	3.840	4.230	3.840	3.940	3.940	31,348,000
2023-01-27	3.830	3.870	3.760	3.840	3.840	3,562,000
2023-01-26	3.700	3.830	3.700	3.810	3.810	5,733,500
2023-01-20	3.820	3.880	3.570	3.700	3.700	11,716,000
2023-01-19	3.870	3.880	3.700	3.780	3.780	5,355,000
2023-01-18	4.100	4.100	3.760	3.870	3.870	81,110,498
2023-01-17	4.200	4.270	3.930	4.100	4.100	81,903,998
2023-01-16	4.600	4.650	4.130	4.270	4.270	117,048,498
2023-01-13	4.070	4.130	3.990	4.090	4.090	33,243,073
2023-01-12	3.690	4.060	3.690	4.050	4.050	39,506,441
2023-01-11	3.780	3.870	3.710	3.730	3.730	12,348,716
2023-01-10	3.730	3.790	3.670	3.760	3.760	12,729,153
2023-01-09	3.720	3.800	3.670	3.750	3.750	25,817,847
2023-01-06	3.880	3.880	3.660	3.690	3.690	16,996,000
2023-01-05	3.890	3.940	3.810	3.890	3.890	13,967,498
2023-01-04	3.700	3.860	3.670	3.850	3.850	14,429,987
2023-01-03	3.630	3.760	3.540	3.710	3.710	14,370,498
2022-12-30	3.680	3.680	3.490	3.660	3.660	19,756,000
2022-12-29	3.650	3.720	3.600	3.620	3.620	11,966,000
2022-12-28	3.770	3.910	3.610	3.660	3.660	25,580,800
2022-12-23	3.730	3.800	3.560	3.780	3.780	22,715,500
2022-12-22	3.830	3.980	3.620	3.730	3.730	45,370,500
2022-12-21	3.590	3.830	3.590	3.830	3.830	24,273,000
2022-12-20	3.550	3.640	3.450	3.590	3.590	20,728,500
2022-12-19	3.470	3.570	3.380	3.550	3.550	18,808,568
2022-12-16	3.430	3.530	3.400	3.470	3.470	11,985,000
2022-12-15	3.440	3.620	3.370	3.460	3.460	17,538,211
2022-12-14	3.470	3.470	3.340	3.430	3.430	9,583,000
2022-12-13	3.440	3.500	3.350	3.460	3.460	9,756,000
2022-12-12	3.460	3.530	3.330	3.410	3.410	15,041,000
2022-12-09	3.450	3.470	3.360	3.450	3.450	19,976,500
2022-12-08	3.240	3.450	3.190	3.420	3.420	36,806,755
2022-12-07	3.170	3.290	3.120	3.170	3.170	25,810,500
2022-12-06	3.250	3.290	3.070	3.130	3.130	16,384,000
2022-12-05	3.170	3.260	3.050	3.250	3.250	41,578,323
2022-12-02	3.100	3.350	3.060	3.110	3.110	39,209,891
2022-12-01	3.060	3.170	2.940	3.090	3.090	43,868,620
2022-11-30	3.060	3.080	2.990	3.040	3.040	11,363,000
2022-11-29	2.990	3.060	2.960	3.040	3.040	11,843,855
2022-11-28	2.940	3.030	2.900	3.000	3.000	18,589,000
2022-11-25	2.960	3.060	2.880	3.010	3.010	20,265,000
2022-11-24	2.950	3.000	2.900	2.960	2.960	19,796,000
2022-11-23	3.060	3.060	2.880	2.920	2.920	26,389,000

← NewerPage 16 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.