Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.100	3.200	3.020	3.030	3.030	21,429,320
2022-11-21	3.250	3.250	3.060	3.150	3.150	28,775,500
2022-11-18	3.040	3.220	3.030	3.170	3.170	54,780,758
2022-11-17	2.930	3.120	2.850	2.950	2.950	52,212,500
2022-11-16	2.700	2.940	2.670	2.910	2.910	48,498,966
2022-11-15	2.530	2.730	2.510	2.700	2.700	40,426,542
2022-11-14	2.380	2.520	2.350	2.520	2.520	35,849,389
2022-11-11	2.350	2.430	2.290	2.340	2.340	9,250,500
2022-11-10	2.260	2.260	2.200	2.260	2.260	4,152,500
2022-11-09	2.280	2.310	2.240	2.280	2.280	6,337,000
2022-11-08	2.290	2.330	2.230	2.280	2.280	5,792,500
2022-11-07	2.170	2.280	2.170	2.270	2.270	8,237,014
2022-11-04	2.080	2.180	2.080	2.180	2.180	11,454,000
2022-11-03	2.060	2.080	2.000	2.060	2.060	9,082,428
2022-11-02	1.970	2.080	1.960	2.050	2.050	10,674,500
2022-11-01	1.940	1.980	1.910	1.970	1.970	5,861,500
2022-10-31	1.970	1.970	1.880	1.910	1.910	2,831,000
2022-10-28	2.000	2.000	1.880	1.930	1.930	6,175,500
2022-10-27	2.030	2.030	1.960	1.980	1.980	4,008,500
2022-10-26	1.960	2.010	1.930	1.990	1.990	4,691,500
2022-10-25	1.970	1.990	1.910	1.920	1.920	7,629,000
2022-10-24	2.120	2.120	1.950	1.970	1.970	9,902,100
2022-10-21	2.120	2.120	2.090	2.110	2.110	2,449,500
2022-10-20	2.080	2.130	2.070	2.110	2.110	3,367,000
2022-10-19	2.230	2.230	2.110	2.130	2.130	4,473,500
2022-10-18	2.170	2.230	2.120	2.230	2.230	6,208,711
2022-10-17	2.100	2.180	2.080	2.160	2.160	6,941,000
2022-10-14	2.050	2.150	2.050	2.130	2.130	6,335,000
2022-10-13	2.030	2.100	2.030	2.050	2.050	2,431,500
2022-10-12	2.080	2.080	1.990	2.060	2.060	3,676,000
2022-10-11	2.030	2.070	2.000	2.050	2.050	3,004,500
2022-10-10	2.120	2.120	2.020	2.030	2.030	5,617,500
2022-10-07	2.180	2.180	2.070	2.110	2.110	8,283,500
2022-10-06	2.190	2.190	2.140	2.150	2.150	3,544,500
2022-10-05	2.180	2.230	2.170	2.190	2.190	1,780,000
2022-10-03	2.180	2.220	2.140	2.170	2.170	1,593,200
2022-09-30	2.200	2.200	2.120	2.180	2.180	2,772,000
2022-09-29	2.240	2.260	2.130	2.180	2.180	6,685,500
2022-09-28	2.290	2.290	2.210	2.240	2.240	5,685,470
2022-09-27	2.200	2.320	2.150	2.300	2.300	8,448,000
2022-09-26	2.220	2.220	2.170	2.190	2.190	3,834,030
2022-09-23	2.230	2.240	2.160	2.220	2.220	8,698,500
2022-09-22	2.150	2.250	2.120	2.230	2.230	12,270,000
2022-09-21	2.210	2.210	2.150	2.150	2.150	4,666,500
2022-09-20	2.200	2.200	2.160	2.200	2.200	3,791,800
2022-09-19	2.170	2.210	2.120	2.190	2.190	11,216,083
2022-09-16	2.180	2.190	2.140	2.150	2.150	9,169,500
2022-09-15	2.200	2.220	2.160	2.180	2.180	4,262,000
2022-09-14	2.200	2.200	2.140	2.200	2.200	4,617,200
2022-09-13	2.250	2.260	2.180	2.200	2.200	6,885,970
2022-09-09	2.190	2.230	2.180	2.230	2.230	6,048,500
2022-09-08	2.200	2.200	2.140	2.170	2.170	7,929,500
2022-09-07	2.200	2.230	2.150	2.200	2.200	7,179,000
2022-09-06	2.240	2.250	2.200	2.220	2.220	5,532,000
2022-09-05	2.260	2.260	2.190	2.230	2.230	5,933,000
2022-09-02	2.280	2.280	2.240	2.250	2.250	2,858,500
2022-09-01	2.280	2.290	2.250	2.270	2.270	1,654,000
2022-08-31	2.270	2.290	2.230	2.270	2.270	3,578,500
2022-08-30	2.330	2.360	2.260	2.270	2.270	4,506,400
2022-08-29	2.270	2.300	2.240	2.290	2.290	3,833,500

← NewerPage 17 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.