Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.220	2.300	2.220	2.290	2.290	4,545,000
2022-08-25	2.270	2.270	2.220	2.250	2.250	3,454,000
2022-08-24	2.290	2.290	2.220	2.240	2.240	4,256,000
2022-08-23	2.290	2.300	2.250	2.290	2.290	3,897,000
2022-08-22	2.280	2.300	2.260	2.290	2.290	1,982,000
2022-08-19	2.270	2.290	2.260	2.280	2.280	1,885,500
2022-08-18	2.260	2.290	2.250	2.270	2.270	2,321,000
2022-08-17	2.300	2.320	2.270	2.300	2.300	1,951,500
2022-08-16	2.310	2.320	2.270	2.300	2.300	1,902,500
2022-08-15	2.300	2.330	2.280	2.310	2.310	3,780,500
2022-08-12	2.310	2.340	2.270	2.330	2.330	3,302,340
2022-08-11	2.330	2.340	2.290	2.310	2.310	2,813,000
2022-08-10	2.340	2.340	2.260	2.290	2.290	3,678,500
2022-08-09	2.340	2.340	2.290	2.320	2.320	718,500
2022-08-08	2.320	2.350	2.290	2.320	2.320	2,744,500
2022-08-05	2.280	2.330	2.270	2.310	2.310	2,867,500
2022-08-04	2.240	2.300	2.220	2.260	2.260	3,555,374
2022-08-03	2.230	2.280	2.180	2.200	2.200	6,475,500
2022-08-02	2.310	2.310	2.180	2.230	2.230	15,514,000
2022-08-01	2.350	2.350	2.290	2.300	2.300	6,228,000
2022-07-29	2.430	2.440	2.310	2.350	2.350	4,849,000
2022-07-28	2.430	2.470	2.410	2.440	2.440	5,846,900
2022-07-27	2.530	2.530	2.430	2.430	2.430	3,882,500
2022-07-26	2.520	2.550	2.450	2.500	2.500	2,876,000
2022-07-25	2.570	2.570	2.460	2.490	2.490	2,761,000
2022-07-22	2.470	2.640	2.470	2.490	2.490	13,783,000
2022-07-21	2.460	2.520	2.450	2.470	2.470	3,548,500
2022-07-20	2.600	2.750	2.460	2.460	2.460	15,814,711
2022-07-19	2.450	2.460	2.410	2.430	2.430	3,041,500
2022-07-18	2.490	2.510	2.410	2.450	2.450	2,098,500
2022-07-15	2.470	2.470	2.400	2.420	2.420	3,856,500
2022-07-14	2.470	2.520	2.450	2.490	2.490	2,648,000
2022-07-13	2.560	2.640	2.470	2.470	2.470	5,437,000
2022-07-12	2.660	2.660	2.530	2.530	2.530	6,476,670
2022-07-11	2.500	2.640	2.490	2.640	2.640	16,703,500
2022-07-08	2.440	2.520	2.390	2.500	2.500	9,524,000
2022-07-07	2.450	2.450	2.380	2.410	2.410	4,396,491
2022-07-06	2.540	2.560	2.390	2.440	2.440	13,403,220
2022-07-05	2.570	2.570	2.480	2.520	2.520	5,784,497
2022-07-04	2.570	2.630	2.550	2.570	2.570	4,920,497
2022-06-30	2.630	2.640	2.570	2.580	2.580	5,161,402
2022-06-29	2.700	2.700	2.570	2.620	2.620	6,641,497
2022-06-28	2.620	2.700	2.620	2.700	2.700	7,046,500
2022-06-27	2.750	2.750	2.650	2.700	2.700	6,820,497
2022-06-24	2.610	2.720	2.600	2.680	2.680	11,877,497
2022-06-23	2.610	2.620	2.530	2.600	2.600	3,353,994
2022-06-22	2.620	2.620	2.500	2.540	2.540	3,864,000
2022-06-21	2.550	2.610	2.500	2.600	2.600	5,512,875
2022-06-20	2.450	2.530	2.450	2.530	2.530	4,391,000
2022-06-17	2.420	2.470	2.390	2.440	2.440	4,564,000
2022-06-16	2.440	2.500	2.390	2.400	2.400	5,156,000
2022-06-15	2.430	2.450	2.390	2.440	2.440	5,203,500
2022-06-14	2.430	2.430	2.360	2.400	2.400	3,048,484
2022-06-13	2.460	2.480	2.410	2.430	2.430	3,559,500
2022-06-10	2.400	2.520	2.400	2.520	2.520	5,738,000
2022-06-09	2.490	2.490	2.430	2.470	2.470	4,744,000
2022-06-08	2.350	2.470	2.350	2.470	2.470	7,134,000
2022-06-07	2.360	2.390	2.330	2.350	2.350	3,009,800
2022-06-06	2.360	2.370	2.320	2.350	2.350	2,302,500
2022-06-02	2.440	2.440	2.290	2.340	2.340	7,587,000

← NewerPage 18 of 21 · 1,229 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.