Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.950 | 4.040 | 3.840 | 4.010 | 4.010 | 63,091,500 |
| 2025-08-01 | 4.280 | 4.450 | 3.900 | 3.950 | 3.950 | 146,096,498 |
| 2025-07-31 | 4.300 | 4.460 | 4.220 | 4.300 | 4.300 | 88,720,184 |
| 2025-07-30 | 4.390 | 4.490 | 4.150 | 4.310 | 4.310 | 119,004,926 |
| 2025-07-29 | 4.150 | 4.490 | 4.100 | 4.460 | 4.460 | 176,710,074 |
| 2025-07-28 | 4.020 | 4.180 | 3.990 | 4.120 | 4.120 | 102,835,500 |
| 2025-07-25 | 3.870 | 4.060 | 3.810 | 3.980 | 3.980 | 120,956,500 |
| 2025-07-24 | 3.850 | 3.900 | 3.750 | 3.860 | 3.860 | 61,324,500 |
| 2025-07-23 | 3.650 | 3.930 | 3.630 | 3.850 | 3.850 | 137,028,000 |
| 2025-07-22 | 3.730 | 3.860 | 3.650 | 3.650 | 3.650 | 83,451,490 |
| 2025-07-21 | 3.840 | 3.840 | 3.610 | 3.720 | 3.720 | 82,561,000 |
| 2025-07-18 | 3.900 | 3.900 | 3.690 | 3.800 | 3.800 | 105,298,000 |
| 2025-07-17 | 3.870 | 3.900 | 3.740 | 3.900 | 3.900 | 116,830,448 |
| 2025-07-16 | 3.570 | 3.840 | 3.510 | 3.840 | 3.840 | 219,735,695 |
| 2025-07-15 | 3.540 | 3.590 | 3.370 | 3.510 | 3.510 | 96,723,500 |
| 2025-07-14 | 3.370 | 3.570 | 3.330 | 3.510 | 3.510 | 129,744,000 |
| 2025-07-11 | 3.460 | 3.520 | 3.350 | 3.380 | 3.380 | 63,134,000 |
| 2025-07-10 | 3.510 | 3.550 | 3.390 | 3.420 | 3.420 | 50,987,000 |
| 2025-07-09 | 3.300 | 3.640 | 3.240 | 3.500 | 3.500 | 118,953,650 |
| 2025-07-08 | 3.400 | 3.450 | 3.270 | 3.310 | 3.310 | 56,865,600 |
| 2025-07-07 | 3.450 | 3.540 | 3.340 | 3.370 | 3.370 | 70,525,500 |
| 2025-07-04 | 3.680 | 3.680 | 3.470 | 3.520 | 3.520 | 67,791,550 |
| 2025-07-03 | 3.600 | 3.680 | 3.500 | 3.630 | 3.630 | 68,533,600 |
| 2025-07-02 | 3.730 | 3.760 | 3.520 | 3.590 | 3.590 | 118,542,300 |
| 2025-06-30 | 3.520 | 3.600 | 3.430 | 3.580 | 3.580 | 67,471,500 |
| 2025-06-27 | 3.510 | 3.580 | 3.430 | 3.500 | 3.500 | 59,448,000 |
| 2025-06-26 | 3.580 | 3.600 | 3.400 | 3.520 | 3.520 | 108,876,000 |
| 2025-06-25 | 3.690 | 3.770 | 3.550 | 3.620 | 3.620 | 109,438,970 |
| 2025-06-24 | 3.430 | 3.700 | 3.340 | 3.680 | 3.680 | 147,764,060 |
| 2025-06-23 | 3.270 | 3.420 | 3.210 | 3.360 | 3.360 | 87,363,500 |
| 2025-06-20 | 3.240 | 3.390 | 3.210 | 3.320 | 3.320 | 80,226,840 |
| 2025-06-19 | 3.420 | 3.460 | 3.180 | 3.260 | 3.260 | 148,070,800 |
| 2025-06-18 | 3.380 | 3.520 | 3.280 | 3.410 | 3.410 | 157,577,500 |
| 2025-06-17 | 3.940 | 4.000 | 3.380 | 3.450 | 3.450 | 279,978,000 |
| 2025-06-16 | 3.900 | 4.000 | 3.690 | 3.880 | 3.880 | 145,344,500 |
| 2025-06-13 | 3.880 | 4.030 | 3.600 | 3.920 | 3.920 | 288,816,800 |
| 2025-06-12 | 3.500 | 3.920 | 3.440 | 3.820 | 3.820 | 306,784,540 |
| 2025-06-11 | 3.410 | 3.600 | 3.330 | 3.490 | 3.490 | 160,874,000 |
| 2025-06-10 | 3.260 | 3.530 | 3.220 | 3.330 | 3.330 | 269,719,001 |
| 2025-06-09 | 3.010 | 3.260 | 2.930 | 3.190 | 3.190 | 186,923,000 |
| 2025-06-06 | 2.810 | 3.000 | 2.710 | 2.940 | 2.940 | 162,681,000 |
| 2025-06-05 | 2.870 | 2.980 | 2.730 | 2.810 | 2.810 | 175,462,000 |
| 2025-06-04 | 2.660 | 2.870 | 2.640 | 2.840 | 2.840 | 179,995,001 |
| 2025-06-03 | 2.510 | 2.700 | 2.490 | 2.670 | 2.670 | 154,137,000 |
| 2025-06-02 | 2.530 | 2.530 | 2.360 | 2.450 | 2.450 | 23,208,000 |
| 2025-05-30 | 2.450 | 2.640 | 2.430 | 2.520 | 2.520 | 187,407,500 |
| 2025-05-29 | 2.310 | 2.440 | 2.280 | 2.440 | 2.440 | 114,304,000 |
| 2025-05-28 | 2.290 | 2.310 | 2.250 | 2.280 | 2.280 | 47,329,000 |
| 2025-05-27 | 2.170 | 2.300 | 2.150 | 2.280 | 2.280 | 85,689,500 |
| 2025-05-26 | 2.250 | 2.280 | 2.100 | 2.140 | 2.140 | 60,504,500 |
| 2025-05-23 | 2.260 | 2.280 | 2.180 | 2.210 | 2.210 | 130,893,500 |
| 2025-05-22 | 2.100 | 2.110 | 2.060 | 2.090 | 2.090 | 31,503,000 |
| 2025-05-21 | 2.040 | 2.120 | 2.030 | 2.090 | 2.090 | 41,566,000 |
| 2025-05-20 | 1.980 | 2.050 | 1.980 | 2.030 | 2.030 | 37,556,500 |
| 2025-05-19 | 1.940 | 1.990 | 1.920 | 1.980 | 1.980 | 22,958,500 |
| 2025-05-16 | 1.950 | 1.960 | 1.920 | 1.940 | 1.940 | 25,844,000 |
| 2025-05-15 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 14,812,000 |
| 2025-05-14 | 1.970 | 1.990 | 1.950 | 1.990 | 1.990 | 17,251,000 |
| 2025-05-13 | 1.980 | 1.990 | 1.950 | 1.960 | 1.960 | 20,565,500 |
| 2025-05-12 | 1.950 | 1.980 | 1.900 | 1.970 | 1.970 | 48,574,023 |
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.