Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.860	2.910	2.850	2.900	2.900	11,482,000
2026-01-26	2.930	2.930	2.850	2.870	2.870	17,497,500
2026-01-23	2.880	2.930	2.880	2.930	2.930	8,346,500
2026-01-22	2.890	2.910	2.860	2.890	2.890	7,979,544
2026-01-21	2.840	2.890	2.830	2.880	2.880	8,299,900
2026-01-20	2.890	2.890	2.830	2.860	2.860	8,336,000
2026-01-19	2.940	2.940	2.850	2.880	2.880	13,735,500
2026-01-16	2.970	2.980	2.910	2.940	2.940	6,830,800
2026-01-15	3.010	3.040	2.920	2.970	2.970	18,311,301
2026-01-14	3.000	3.060	2.950	3.010	3.010	26,689,000
2026-01-13	3.010	3.060	2.960	2.990	2.990	25,008,600
2026-01-12	3.060	3.060	2.930	2.970	2.970	25,458,400
2026-01-09	2.990	3.060	2.960	3.020	3.020	21,421,500
2026-01-08	2.960	2.960	2.920	2.950	2.950	14,899,200
2026-01-07	2.840	2.960	2.840	2.960	2.960	28,184,000
2026-01-06	2.820	2.860	2.770	2.850	2.850	22,805,500
2026-01-05	2.750	2.840	2.730	2.810	2.810	22,282,400
2026-01-02	2.740	2.780	2.730	2.770	2.770	5,638,500
2025-12-31	2.740	2.740	2.700	2.740	2.740	6,686,500
2025-12-30	2.770	2.770	2.710	2.750	2.750	14,479,000
2025-12-29	2.860	2.890	2.760	2.780	2.780	19,473,000
2025-12-24	2.880	2.900	2.820	2.830	2.830	7,350,000
2025-12-23	2.870	2.910	2.850	2.880	2.880	8,119,400
2025-12-22	2.880	2.900	2.840	2.860	2.860	11,661,000
2025-12-19	2.830	2.930	2.830	2.880	2.880	13,438,000
2025-12-18	2.810	2.860	2.790	2.830	2.830	6,675,500
2025-12-17	2.810	2.840	2.790	2.830	2.830	7,559,000
2025-12-16	2.820	2.840	2.750	2.820	2.820	16,136,000
2025-12-15	2.930	2.930	2.830	2.840	2.840	17,521,200
2025-12-12	2.880	2.940	2.850	2.940	2.940	23,454,500
2025-12-11	2.960	2.970	2.860	2.880	2.880	23,914,500
2025-12-10	3.020	3.020	2.930	2.960	2.960	21,104,000
2025-12-09	3.050	3.060	2.960	3.020	3.020	17,420,500
2025-12-08	3.080	3.110	3.000	3.050	3.050	19,755,500
2025-12-05	3.040	3.040	2.980	3.010	3.010	6,817,000
2025-12-04	3.030	3.050	2.980	3.040	3.040	9,261,500
2025-12-03	3.030	3.050	2.990	3.010	3.010	13,359,000
2025-12-02	3.060	3.070	2.980	3.030	3.030	11,749,100
2025-12-01	3.070	3.090	3.040	3.070	3.070	10,530,700
2025-11-28	3.120	3.130	3.050	3.080	3.080	8,831,000
2025-11-27	3.140	3.180	3.090	3.110	3.110	9,583,500
2025-11-26	3.110	3.220	3.100	3.110	3.110	17,988,500
2025-11-25	3.050	3.110	3.020	3.110	3.110	16,817,125
2025-11-24	2.990	3.030	2.950	3.010	3.010	18,135,000
2025-11-21	3.040	3.040	2.910	2.960	2.960	34,129,000
2025-11-20	3.100	3.120	3.040	3.070	3.070	16,831,000
2025-11-19	3.100	3.110	3.040	3.070	3.070	14,522,000
2025-11-18	3.120	3.130	3.030	3.090	3.090	21,741,500
2025-11-17	3.190	3.190	3.060	3.120	3.120	28,353,300
2025-11-14	3.210	3.250	3.150	3.180	3.180	35,878,000
2025-11-13	3.240	3.240	3.170	3.240	3.240	34,951,000
2025-11-12	3.130	3.250	3.130	3.220	3.220	35,029,760
2025-11-11	3.120	3.130	3.080	3.130	3.130	38,863,000
2025-11-10	3.070	3.110	3.030	3.100	3.100	15,948,500
2025-11-07	3.140	3.140	3.020	3.050	3.050	20,227,000
2025-11-06	3.170	3.170	3.090	3.140	3.140	18,915,500
2025-11-05	3.160	3.190	3.100	3.150	3.150	17,580,595
2025-11-04	3.230	3.230	3.140	3.180	3.180	16,843,000
2025-11-03	3.130	3.270	3.120	3.220	3.220	35,315,000
2025-10-31	3.080	3.170	3.050	3.140	3.140	33,172,000

← NewerPage 4 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.