Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.130 | 3.170 | 3.000 | 3.050 | 3.050 | 36,892,695 |
| 2025-10-28 | 3.120 | 3.150 | 3.090 | 3.120 | 3.120 | 16,945,140 |
| 2025-10-27 | 3.140 | 3.160 | 3.090 | 3.130 | 3.130 | 20,671,300 |
| 2025-10-24 | 3.150 | 3.210 | 3.070 | 3.090 | 3.090 | 32,438,500 |
| 2025-10-23 | 3.200 | 3.200 | 3.070 | 3.130 | 3.130 | 44,844,095 |
| 2025-10-22 | 3.250 | 3.260 | 3.190 | 3.210 | 3.210 | 20,902,305 |
| 2025-10-21 | 3.270 | 3.300 | 3.220 | 3.240 | 3.240 | 41,324,500 |
| 2025-10-20 | 3.350 | 3.350 | 3.250 | 3.260 | 3.260 | 19,779,000 |
| 2025-10-17 | 3.580 | 3.620 | 3.260 | 3.270 | 3.270 | 51,885,500 |
| 2025-10-16 | 3.520 | 3.690 | 3.480 | 3.590 | 3.590 | 104,369,900 |
| 2025-10-15 | 3.290 | 3.540 | 3.220 | 3.520 | 3.520 | 52,542,000 |
| 2025-10-14 | 3.420 | 3.450 | 3.210 | 3.250 | 3.250 | 30,208,500 |
| 2025-10-13 | 3.270 | 3.430 | 3.270 | 3.430 | 3.430 | 34,046,500 |
| 2025-10-10 | 3.410 | 3.490 | 3.400 | 3.410 | 3.410 | 22,678,300 |
| 2025-10-09 | 3.480 | 3.490 | 3.400 | 3.440 | 3.440 | 32,524,000 |
| 2025-10-08 | 3.510 | 3.590 | 3.430 | 3.570 | 3.570 | 8,784,500 |
| 2025-10-06 | 3.480 | 3.550 | 3.430 | 3.510 | 3.510 | 6,960,000 |
| 2025-10-03 | 3.470 | 3.500 | 3.380 | 3.480 | 3.480 | 7,732,000 |
| 2025-10-02 | 3.410 | 3.520 | 3.390 | 3.470 | 3.470 | 8,903,543 |
| 2025-09-30 | 3.280 | 3.430 | 3.260 | 3.410 | 3.410 | 36,883,000 |
| 2025-09-29 | 3.270 | 3.320 | 3.230 | 3.260 | 3.260 | 31,490,500 |
| 2025-09-26 | 3.300 | 3.360 | 3.190 | 3.260 | 3.260 | 57,328,000 |
| 2025-09-25 | 3.390 | 3.400 | 3.310 | 3.360 | 3.360 | 29,567,538 |
| 2025-09-24 | 3.460 | 3.460 | 3.370 | 3.380 | 3.380 | 22,977,900 |
| 2025-09-23 | 3.570 | 3.570 | 3.380 | 3.440 | 3.440 | 42,155,500 |
| 2025-09-22 | 3.560 | 3.630 | 3.490 | 3.550 | 3.550 | 28,911,730 |
| 2025-09-19 | 3.710 | 3.720 | 3.510 | 3.520 | 3.520 | 56,525,230 |
| 2025-09-18 | 3.830 | 3.830 | 3.640 | 3.710 | 3.710 | 46,838,900 |
| 2025-09-17 | 3.710 | 3.800 | 3.640 | 3.770 | 3.770 | 56,959,993 |
| 2025-09-16 | 3.660 | 3.720 | 3.580 | 3.700 | 3.700 | 45,370,500 |
| 2025-09-15 | 3.650 | 3.710 | 3.610 | 3.660 | 3.660 | 28,526,000 |
| 2025-09-12 | 3.650 | 3.690 | 3.570 | 3.650 | 3.650 | 34,522,500 |
| 2025-09-11 | 3.530 | 3.640 | 3.420 | 3.590 | 3.590 | 87,068,500 |
| 2025-09-10 | 3.810 | 3.830 | 3.640 | 3.700 | 3.700 | 50,223,000 |
| 2025-09-09 | 3.870 | 3.880 | 3.770 | 3.810 | 3.810 | 37,237,000 |
| 2025-09-08 | 3.810 | 3.940 | 3.770 | 3.880 | 3.880 | 106,980,500 |
| 2025-09-05 | 3.700 | 3.810 | 3.660 | 3.790 | 3.790 | 84,478,500 |
| 2025-09-04 | 3.730 | 3.860 | 3.600 | 3.660 | 3.660 | 88,694,000 |
| 2025-09-03 | 3.770 | 3.800 | 3.690 | 3.720 | 3.720 | 42,677,000 |
| 2025-09-02 | 3.780 | 3.840 | 3.680 | 3.750 | 3.750 | 73,045,500 |
| 2025-09-01 | 3.740 | 3.820 | 3.590 | 3.780 | 3.780 | 93,130,500 |
| 2025-08-29 | 3.440 | 3.630 | 3.400 | 3.600 | 3.600 | 103,910,000 |
| 2025-08-28 | 3.490 | 3.530 | 3.300 | 3.340 | 3.340 | 85,372,000 |
| 2025-08-27 | 3.680 | 3.690 | 3.440 | 3.470 | 3.470 | 77,753,500 |
| 2025-08-26 | 3.710 | 3.710 | 3.600 | 3.670 | 3.670 | 50,253,500 |
| 2025-08-25 | 3.770 | 3.770 | 3.620 | 3.710 | 3.710 | 87,433,000 |
| 2025-08-22 | 3.750 | 3.790 | 3.700 | 3.770 | 3.770 | 38,892,500 |
| 2025-08-21 | 3.800 | 3.840 | 3.670 | 3.720 | 3.720 | 87,971,000 |
| 2025-08-20 | 3.920 | 3.920 | 3.720 | 3.830 | 3.830 | 84,112,400 |
| 2025-08-19 | 4.020 | 4.050 | 3.860 | 3.980 | 3.980 | 88,576,500 |
| 2025-08-18 | 3.760 | 4.000 | 3.740 | 3.990 | 3.990 | 99,029,600 |
| 2025-08-15 | 3.700 | 3.800 | 3.620 | 3.800 | 3.800 | 54,577,966 |
| 2025-08-14 | 3.820 | 3.850 | 3.670 | 3.750 | 3.750 | 44,856,500 |
| 2025-08-13 | 3.720 | 3.800 | 3.720 | 3.770 | 3.770 | 73,969,000 |
| 2025-08-12 | 3.880 | 3.880 | 3.660 | 3.700 | 3.700 | 61,966,300 |
| 2025-08-11 | 3.870 | 3.890 | 3.710 | 3.840 | 3.840 | 82,008,500 |
| 2025-08-08 | 3.810 | 3.960 | 3.730 | 3.880 | 3.880 | 74,053,320 |
| 2025-08-07 | 3.890 | 3.910 | 3.700 | 3.840 | 3.840 | 86,952,336 |
| 2025-08-06 | 4.120 | 4.120 | 3.780 | 3.920 | 3.920 | 95,818,700 |
| 2025-08-05 | 4.050 | 4.100 | 3.910 | 4.090 | 4.090 | 57,251,554 |
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.