Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.460	2.460	2.380	2.400	2.400	4,128,000
2022-05-31	2.450	2.490	2.400	2.460	2.460	5,369,000
2022-05-30	2.390	2.450	2.370	2.450	2.450	3,408,500
2022-05-27	2.370	2.400	2.360	2.390	2.390	2,209,000
2022-05-26	2.330	2.370	2.280	2.360	2.360	3,079,000
2022-05-25	2.350	2.370	2.310	2.320	2.320	5,069,000
2022-05-24	2.450	2.450	2.330	2.360	2.360	3,517,900
2022-05-23	2.490	2.490	2.440	2.450	2.450	1,622,711
2022-05-20	2.450	2.490	2.420	2.470	2.470	2,931,500
2022-05-19	2.380	2.440	2.350	2.430	2.430	4,921,000
2022-05-18	2.440	2.450	2.400	2.420	2.420	2,444,500
2022-05-17	2.400	2.440	2.370	2.420	2.420	4,763,000
2022-05-16	2.380	2.400	2.340	2.400	2.400	3,258,500
2022-05-13	2.350	2.360	2.310	2.330	2.330	5,795,211
2022-05-12	2.370	2.370	2.280	2.340	2.340	4,761,000
2022-05-11	2.330	2.440	2.280	2.330	2.330	7,569,000
2022-05-10	2.270	2.300	2.220	2.290	2.290	8,115,500
2022-05-06	2.330	2.350	2.270	2.290	2.290	9,191,000
2022-05-05	2.330	2.390	2.290	2.370	2.370	7,371,500
2022-05-04	2.420	2.420	2.200	2.290	2.290	9,301,000
2022-05-03	2.520	2.520	2.340	2.390	2.390	5,688,880
2022-04-29	2.460	2.490	2.380	2.470	2.470	10,588,500
2022-04-28	2.480	2.480	2.410	2.440	2.440	4,050,500
2022-04-27	2.450	2.490	2.390	2.480	2.480	7,731,000
2022-04-26	2.500	2.500	2.400	2.480	2.480	10,803,500
2022-04-25	2.570	2.570	2.440	2.500	2.500	7,395,000
2022-04-22	2.540	2.570	2.490	2.570	2.570	4,688,500
2022-04-21	2.640	2.640	2.490	2.540	2.540	6,559,000
2022-04-20	2.610	2.630	2.570	2.590	2.590	3,725,500
2022-04-19	2.660	2.670	2.590	2.600	2.600	4,202,000
2022-04-14	2.620	2.670	2.570	2.660	2.660	5,635,677
2022-04-13	2.600	2.640	2.540	2.610	2.610	5,116,000
2022-04-12	2.660	2.680	2.560	2.600	2.600	8,777,800
2022-04-11	2.730	2.730	2.580	2.660	2.660	9,694,620
2022-04-08	2.810	2.810	2.640	2.760	2.760	17,223,500
2022-04-07	2.780	2.910	2.760	2.760	2.760	5,386,500
2022-04-06	2.910	2.930	2.820	2.860	2.860	8,533,500
2022-04-04	2.860	2.950	2.860	2.930	2.930	1,770,500
2022-04-01	2.960	2.960	2.820	2.890	2.890	2,965,032
2022-03-31	2.830	3.050	2.830	3.000	3.000	6,392,000
2022-03-30	2.900	2.900	2.600	2.830	2.830	33,128,775
2022-03-29	2.980	3.030	2.940	2.960	2.960	3,419,000
2022-03-28	3.030	3.030	2.880	2.980	2.980	2,623,496
2022-03-25	3.100	3.120	2.950	2.970	2.970	7,810,502
2022-03-24	3.100	3.160	3.040	3.120	3.120	8,089,500
2022-03-23	3.120	3.130	3.050	3.070	3.070	7,194,400
2022-03-22	3.040	3.110	3.000	3.110	3.110	4,073,500
2022-03-21	3.110	3.120	3.000	3.050	3.050	5,024,000
2022-03-18	2.950	3.090	2.900	3.090	3.090	10,545,000
2022-03-17	2.840	3.000	2.830	2.950	2.950	14,675,000
2022-03-16	2.660	2.770	2.590	2.770	2.770	20,034,403
2022-03-15	2.880	2.880	2.550	2.560	2.560	25,801,340
2022-03-14	3.000	3.040	2.820	2.850	2.850	9,754,361
2022-03-11	2.980	3.050	2.900	3.050	3.050	6,534,000
2022-03-10	2.960	3.000	2.930	3.000	3.000	4,466,900
2022-03-09	2.980	3.000	2.790	2.900	2.900	11,703,500
2022-03-08	3.060	3.130	2.980	2.990	2.990	5,385,500
2022-03-07	3.200	3.200	2.990	3.060	3.060	8,312,000
2022-03-04	3.140	3.180	3.110	3.150	3.150	4,278,774
2022-03-03	3.190	3.210	3.150	3.190	3.190	3,240,000

← NewerPage 19 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.