Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.060	2.110	2.040	2.100	2.100	22,631,500
2026-07-27	2.090	2.100	2.050	2.050	2.050	25,333,500
2026-07-24	2.100	2.140	2.070	2.080	2.080	15,829,500
2026-07-23	2.110	2.140	2.080	2.120	2.120	22,416,859
2026-07-22	2.180	2.210	2.100	2.110	2.110	35,478,000
2026-07-21	2.160	2.190	2.080	2.180	2.180	31,135,000
2026-07-20	2.070	2.160	2.070	2.150	2.150	44,034,500
2026-07-17	2.200	2.210	2.040	2.060	2.060	67,912,000
2026-07-16	2.270	2.270	2.170	2.220	2.220	56,757,000
2026-07-15	2.170	2.320	2.160	2.250	2.250	125,502,000
2026-07-14	2.100	2.200	2.030	2.170	2.170	119,153,000
2026-07-13	1.950	2.100	1.940	2.080	2.080	104,222,492
2026-07-10	1.930	1.980	1.840	1.920	1.920	50,221,500
2026-07-09	1.960	2.000	1.900	1.910	1.910	29,812,000
2026-07-08	1.990	2.010	1.940	1.950	1.950	27,897,000
2026-07-07	2.040	2.040	1.940	1.990	1.990	34,763,000
2026-07-06	2.030	2.100	2.000	2.030	2.030	70,898,344
2026-07-03	1.870	2.030	1.870	2.030	2.030	101,381,000
2026-07-02	1.880	1.900	1.820	1.860	1.860	48,371,500
2026-06-30	1.880	1.880	1.730	1.800	1.800	106,445,508
2026-06-29	1.770	1.930	1.770	1.880	1.880	80,434,750
2026-06-26	1.830	1.830	1.760	1.780	1.780	21,688,379
2026-06-25	1.910	1.910	1.810	1.830	1.830	26,623,855
2026-06-24	1.900	1.990	1.880	1.900	1.900	30,825,500
2026-06-23	1.920	1.920	1.840	1.880	1.880	55,922,500
2026-06-22	1.980	1.980	1.870	1.920	1.920	27,613,500
2026-06-18	1.970	2.060	1.910	1.980	1.980	80,433,000
2026-06-17	1.900	2.030	1.870	1.970	1.970	130,198,492
2026-06-16	1.880	1.880	1.820	1.830	1.830	29,693,000
2026-06-15	1.890	1.940	1.860	1.860	1.860	27,995,500
2026-06-12	1.890	1.920	1.850	1.890	1.890	38,867,301
2026-06-11	1.880	1.890	1.830	1.870	1.870	24,508,189
2026-06-10	1.880	1.920	1.830	1.890	1.890	29,598,000
2026-06-09	1.790	1.900	1.740	1.880	1.880	71,565,086
2026-06-08	1.830	1.840	1.750	1.780	1.780	47,965,469
2026-06-05	1.890	1.920	1.820	1.860	1.860	73,507,508
2026-06-04	2.060	2.060	1.840	1.850	1.850	148,069,203
2026-06-03	2.210	2.210	2.120	2.170	2.170	31,935,000
2026-06-02	2.240	2.240	2.180	2.200	2.200	16,670,500
2026-06-01	2.200	2.230	2.160	2.230	2.230	21,957,500
2026-05-29	2.140	2.200	2.090	2.170	2.170	24,533,500
2026-05-28	2.220	2.220	2.090	2.110	2.110	23,745,500
2026-05-27	2.230	2.230	2.170	2.210	2.210	16,293,500
2026-05-26	2.260	2.260	2.200	2.230	2.230	24,613,000
2026-05-22	2.270	2.280	2.220	2.260	2.260	14,817,650
2026-05-21	2.260	2.310	2.230	2.240	2.240	14,861,820
2026-05-20	2.280	2.280	2.220	2.260	2.260	10,356,500
2026-05-19	2.250	2.320	2.250	2.280	2.280	18,907,660
2026-05-18	2.350	2.350	2.200	2.250	2.250	41,540,000
2026-05-15	2.420	2.420	2.310	2.350	2.350	27,570,500
2026-05-14	2.470	2.490	2.400	2.420	2.420	23,027,340
2026-05-13	2.480	2.500	2.440	2.450	2.450	26,328,500
2026-05-12	2.600	2.640	2.480	2.480	2.480	26,411,500
2026-05-11	2.600	2.650	2.560	2.600	2.600	21,099,020
2026-05-08	2.630	2.630	2.580	2.610	2.610	10,927,610
2026-05-07	2.570	2.630	2.560	2.610	2.610	19,871,500
2026-05-06	2.540	2.580	2.530	2.540	2.540	18,710,000
2026-05-05	2.540	2.560	2.500	2.530	2.530	3,853,500
2026-05-04	2.570	2.570	2.520	2.560	2.560	4,284,519
2026-04-30	2.670	2.680	2.560	2.570	2.570	27,164,500

← NewerPage 2 of 21 · 1,233 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.