Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.240 | 3.240 | 3.120 | 3.150 | 3.150 | 6,507,159 |
| 2022-03-01 | 3.150 | 3.230 | 3.150 | 3.230 | 3.230 | 4,033,000 |
| 2022-02-28 | 3.230 | 3.230 | 3.110 | 3.150 | 3.150 | 6,678,500 |
| 2022-02-25 | 3.260 | 3.330 | 3.170 | 3.200 | 3.200 | 15,861,000 |
| 2022-02-24 | 3.360 | 3.370 | 3.250 | 3.270 | 3.270 | 5,834,500 |
| 2022-02-23 | 3.340 | 3.410 | 3.340 | 3.380 | 3.380 | 3,304,500 |
| 2022-02-22 | 3.440 | 3.440 | 3.320 | 3.340 | 3.340 | 6,938,500 |
| 2022-02-21 | 3.430 | 3.440 | 3.410 | 3.440 | 3.440 | 1,829,000 |
| 2022-02-18 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 4,289,500 |
| 2022-02-17 | 3.450 | 3.520 | 3.400 | 3.470 | 3.470 | 6,335,000 |
| 2022-02-16 | 3.430 | 3.460 | 3.410 | 3.460 | 3.460 | 4,995,200 |
| 2022-02-15 | 3.400 | 3.460 | 3.390 | 3.430 | 3.430 | 2,641,000 |
| 2022-02-14 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 3,510,500 |
| 2022-02-11 | 3.460 | 3.480 | 3.390 | 3.420 | 3.420 | 8,507,000 |
| 2022-02-10 | 3.550 | 3.580 | 3.460 | 3.500 | 3.500 | 5,463,500 |
| 2022-02-09 | 3.520 | 3.580 | 3.480 | 3.550 | 3.550 | 3,498,100 |
| 2022-02-08 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 2,601,000 |
| 2022-02-07 | 3.410 | 3.540 | 3.410 | 3.490 | 3.490 | 6,544,000 |
| 2022-02-04 | 3.390 | 3.480 | 3.350 | 3.450 | 3.450 | 2,340,000 |
| 2022-01-31 | 3.320 | 3.450 | 3.290 | 3.390 | 3.390 | 1,619,500 |
| 2022-01-28 | 3.390 | 3.410 | 3.280 | 3.320 | 3.320 | 5,840,500 |
| 2022-01-27 | 3.480 | 3.480 | 3.360 | 3.400 | 3.400 | 3,913,000 |
| 2022-01-26 | 3.530 | 3.560 | 3.470 | 3.510 | 3.510 | 3,722,500 |
| 2022-01-25 | 3.640 | 3.640 | 3.500 | 3.560 | 3.560 | 7,931,501 |
| 2022-01-24 | 3.820 | 3.830 | 3.640 | 3.660 | 3.660 | 4,098,000 |
| 2022-01-21 | 3.700 | 3.730 | 3.680 | 3.710 | 3.710 | 2,597,500 |
| 2022-01-20 | 3.740 | 3.740 | 3.670 | 3.700 | 3.700 | 3,324,500 |
| 2022-01-19 | 3.780 | 3.780 | 3.680 | 3.740 | 3.740 | 4,676,000 |
| 2022-01-18 | 3.800 | 3.810 | 3.730 | 3.790 | 3.790 | 5,728,880 |
| 2022-01-17 | 3.700 | 3.790 | 3.670 | 3.760 | 3.760 | 6,117,000 |
| 2022-01-14 | 3.560 | 3.710 | 3.560 | 3.710 | 3.710 | 4,257,157 |
| 2022-01-13 | 3.680 | 3.710 | 3.600 | 3.640 | 3.640 | 3,983,000 |
| 2022-01-12 | 3.680 | 3.710 | 3.640 | 3.710 | 3.710 | 3,601,500 |
| 2022-01-11 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 3,495,500 |
| 2022-01-10 | 3.550 | 3.690 | 3.550 | 3.660 | 3.660 | 6,548,000 |
| 2022-01-07 | 3.600 | 3.600 | 3.410 | 3.550 | 3.550 | 6,254,000 |
| 2022-01-06 | 3.640 | 3.640 | 3.520 | 3.580 | 3.580 | 4,667,500 |
| 2022-01-05 | 3.740 | 3.740 | 3.590 | 3.620 | 3.620 | 5,877,500 |
| 2022-01-04 | 3.780 | 3.780 | 3.660 | 3.720 | 3.720 | 7,890,500 |
| 2022-01-03 | 3.560 | 3.810 | 3.560 | 3.780 | 3.780 | 6,747,605 |
| 2021-12-31 | 3.570 | 3.590 | 3.520 | 3.560 | 3.560 | 2,013,000 |
| 2021-12-30 | 3.470 | 3.510 | 3.460 | 3.500 | 3.500 | 1,490,000 |
| 2021-12-29 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 1,280,000 |
| 2021-12-28 | 3.500 | 3.550 | 3.480 | 3.530 | 3.530 | 3,941,500 |
| 2021-12-24 | 3.470 | 3.490 | 3.400 | 3.480 | 3.480 | 1,807,500 |
| 2021-12-23 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 2,860,000 |
| 2021-12-22 | 3.460 | 3.460 | 3.380 | 3.420 | 3.420 | 2,845,500 |
| 2021-12-21 | 3.390 | 3.460 | 3.380 | 3.410 | 3.410 | 4,200,000 |
| 2021-12-20 | 3.510 | 3.510 | 3.340 | 3.390 | 3.390 | 8,074,000 |
| 2021-12-17 | 3.530 | 3.550 | 3.470 | 3.470 | 3.470 | 4,067,698 |
| 2021-12-16 | 3.460 | 3.530 | 3.430 | 3.530 | 3.530 | 3,368,500 |
| 2021-12-15 | 3.470 | 3.500 | 3.390 | 3.460 | 3.460 | 10,976,117 |
| 2021-12-14 | 3.590 | 3.590 | 3.400 | 3.420 | 3.420 | 18,369,000 |
| 2021-12-13 | 3.720 | 3.720 | 3.570 | 3.590 | 3.590 | 7,305,000 |
| 2021-12-10 | 3.700 | 3.720 | 3.640 | 3.670 | 3.670 | 2,368,270 |
| 2021-12-09 | 3.670 | 3.740 | 3.660 | 3.730 | 3.730 | 5,596,743 |
| 2021-12-08 | 3.610 | 3.640 | 3.600 | 3.640 | 3.640 | 3,545,000 |
| 2021-12-07 | 3.620 | 3.640 | 3.570 | 3.620 | 3.620 | 6,577,117 |
| 2021-12-06 | 3.600 | 3.640 | 3.550 | 3.570 | 3.570 | 6,718,500 |
| 2021-12-03 | 3.680 | 3.710 | 3.590 | 3.640 | 3.640 | 8,453,500 |
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.