Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.690	2.690	2.650	2.660	2.660	7,626,500
2026-04-28	2.670	2.750	2.650	2.690	2.690	14,062,500
2026-04-27	2.690	2.690	2.640	2.670	2.670	10,011,000
2026-04-24	2.680	2.700	2.610	2.690	2.690	14,852,000
2026-04-23	2.770	2.770	2.670	2.680	2.680	22,293,000
2026-04-22	2.820	2.820	2.720	2.770	2.770	24,958,000
2026-04-21	2.840	2.860	2.800	2.820	2.820	15,996,060
2026-04-20	2.870	2.870	2.800	2.820	2.820	18,009,000
2026-04-17	3.000	3.030	2.860	2.870	2.870	34,034,832
2026-04-16	3.040	3.040	2.930	2.990	2.990	34,458,199
2026-04-15	2.950	3.060	2.890	3.030	3.030	63,459,527
2026-04-14	2.780	2.900	2.770	2.890	2.890	31,775,580
2026-04-13	2.790	2.830	2.760	2.780	2.780	29,529,500
2026-04-10	2.860	2.860	2.770	2.800	2.800	27,600,480
2026-04-09	2.880	2.940	2.780	2.840	2.840	44,695,473
2026-04-08	2.990	3.000	2.780	2.870	2.870	82,938,398
2026-04-02	2.700	2.980	2.660	2.920	2.920	170,858,000
2026-04-01	2.540	2.720	2.520	2.710	2.710	106,795,000
2026-03-31	2.450	2.540	2.440	2.510	2.510	30,500,000
2026-03-30	2.380	2.430	2.350	2.420	2.420	15,996,000
2026-03-27	2.320	2.430	2.300	2.410	2.410	15,368,000
2026-03-26	2.380	2.390	2.290	2.310	2.310	8,824,000
2026-03-25	2.310	2.400	2.310	2.360	2.360	10,435,200
2026-03-24	2.340	2.360	2.270	2.300	2.300	33,664,500
2026-03-23	2.350	2.350	2.260	2.320	2.320	14,774,000
2026-03-20	2.450	2.450	2.340	2.360	2.360	13,203,500
2026-03-19	2.480	2.520	2.400	2.420	2.420	14,126,500
2026-03-18	2.500	2.530	2.470	2.520	2.520	10,457,870
2026-03-17	2.470	2.540	2.460	2.480	2.480	15,390,500
2026-03-16	2.430	2.470	2.400	2.470	2.470	12,554,950
2026-03-13	2.450	2.480	2.410	2.430	2.430	13,259,500
2026-03-12	2.440	2.490	2.400	2.480	2.480	16,838,000
2026-03-11	2.490	2.500	2.420	2.440	2.440	15,871,500
2026-03-10	2.490	2.520	2.440	2.480	2.480	14,620,500
2026-03-09	2.510	2.510	2.410	2.460	2.460	26,885,000
2026-03-06	2.420	2.530	2.420	2.530	2.530	18,494,990
2026-03-05	2.430	2.500	2.420	2.450	2.450	21,786,500
2026-03-04	2.420	2.430	2.360	2.410	2.410	21,143,000
2026-03-03	2.530	2.530	2.380	2.420	2.420	32,678,400
2026-03-02	2.550	2.590	2.460	2.510	2.510	25,050,000
2026-02-27	2.590	2.600	2.520	2.590	2.590	28,185,000
2026-02-26	2.670	2.690	2.570	2.590	2.590	21,025,301
2026-02-25	2.670	2.690	2.640	2.670	2.670	11,598,000
2026-02-24	2.730	2.740	2.630	2.650	2.650	14,301,000
2026-02-23	2.740	2.770	2.710	2.750	2.750	6,568,500
2026-02-20	2.700	2.730	2.670	2.710	2.710	5,735,800
2026-02-16	2.670	2.700	2.650	2.700	2.700	1,232,500
2026-02-13	2.670	2.710	2.650	2.700	2.700	11,691,000
2026-02-12	2.740	2.740	2.660	2.670	2.670	15,459,000
2026-02-11	2.780	2.810	2.710	2.740	2.740	14,440,500
2026-02-10	2.770	2.830	2.760	2.770	2.770	15,625,500
2026-02-09	2.740	2.790	2.730	2.770	2.770	10,651,500
2026-02-06	2.760	2.760	2.700	2.740	2.740	13,803,500
2026-02-05	2.720	2.780	2.700	2.780	2.780	10,081,000
2026-02-04	2.680	2.750	2.650	2.750	2.750	13,473,000
2026-02-03	2.720	2.720	2.630	2.700	2.700	16,615,500
2026-02-02	2.780	2.780	2.640	2.680	2.680	19,205,500
2026-01-30	2.820	2.880	2.770	2.780	2.780	14,605,000
2026-01-29	2.880	2.880	2.810	2.840	2.840	12,474,000
2026-01-28	2.910	2.920	2.860	2.880	2.880	10,839,000

← NewerPage 3 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.