Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.990	1.990	1.930	1.950	1.950	20,704,000
2025-05-08	2.020	2.040	1.970	1.990	1.990	27,394,500
2025-05-07	2.060	2.080	2.020	2.020	2.020	26,581,500
2025-05-06	2.060	2.070	2.010	2.040	2.040	33,157,000
2025-05-02	2.010	2.080	2.000	2.080	2.080	4,671,500
2025-04-30	2.020	2.030	2.000	2.020	2.020	15,102,500
2025-04-29	2.010	2.030	1.990	2.010	2.010	13,952,500
2025-04-28	1.990	2.020	1.970	2.000	2.000	25,337,500
2025-04-25	2.050	2.070	2.000	2.000	2.000	34,385,500
2025-04-24	2.010	2.080	1.980	2.030	2.030	61,618,500
2025-04-23	1.980	2.040	1.980	2.000	2.000	66,524,000
2025-04-22	1.950	2.010	1.930	1.940	1.940	107,883,400
2025-04-17	1.800	2.150	1.790	1.910	1.910	156,650,500
2025-04-16	1.860	1.860	1.770	1.810	1.810	29,782,500
2025-04-15	1.890	1.900	1.830	1.860	1.860	23,505,000
2025-04-14	1.840	1.890	1.830	1.880	1.880	22,981,000
2025-04-11	1.780	1.830	1.760	1.820	1.820	33,748,000
2025-04-10	1.820	1.830	1.750	1.780	1.780	64,690,000
2025-04-09	1.760	1.780	1.670	1.770	1.770	98,780,959
2025-04-08	1.830	1.880	1.780	1.820	1.820	71,641,477
2025-04-07	1.970	1.980	1.820	1.840	1.840	74,882,500
2025-04-03	2.150	2.180	2.090	2.130	2.130	56,630,000
2025-04-02	2.200	2.250	2.130	2.180	2.180	54,600,500
2025-04-01	2.140	2.230	2.110	2.200	2.200	86,425,341
2025-03-31	2.310	2.310	2.100	2.150	2.150	150,769,500
2025-03-28	2.460	2.540	2.410	2.480	2.480	80,360,000
2025-03-27	2.310	2.460	2.260	2.430	2.430	61,934,000
2025-03-26	2.280	2.310	2.270	2.300	2.300	14,017,000
2025-03-25	2.310	2.310	2.260	2.270	2.270	13,946,500
2025-03-24	2.340	2.370	2.280	2.310	2.310	31,175,500
2025-03-21	2.450	2.470	2.330	2.340	2.340	31,393,000
2025-03-20	2.430	2.460	2.390	2.410	2.410	32,161,500
2025-03-19	2.430	2.440	2.400	2.440	2.440	25,297,000
2025-03-18	2.390	2.430	2.380	2.430	2.430	25,404,000
2025-03-17	2.400	2.400	2.350	2.380	2.380	22,660,000
2025-03-14	2.310	2.390	2.310	2.380	2.380	26,517,000
2025-03-13	2.330	2.360	2.280	2.320	2.320	25,782,500
2025-03-12	2.350	2.370	2.290	2.320	2.320	21,250,500
2025-03-11	2.310	2.360	2.280	2.350	2.350	29,307,500
2025-03-10	2.390	2.390	2.310	2.330	2.330	16,413,500
2025-03-07	2.410	2.410	2.360	2.380	2.380	20,899,500
2025-03-06	2.330	2.410	2.330	2.410	2.410	24,409,500
2025-03-05	2.280	2.320	2.260	2.320	2.320	22,955,000
2025-03-04	2.310	2.310	2.260	2.280	2.280	32,287,500
2025-03-03	2.360	2.400	2.300	2.320	2.320	24,931,951
2025-02-28	2.470	2.470	2.320	2.340	2.340	44,598,591
2025-02-27	2.420	2.470	2.400	2.470	2.470	37,858,500
2025-02-26	2.320	2.420	2.320	2.420	2.420	37,528,700
2025-02-25	2.340	2.360	2.300	2.350	2.350	24,434,000
2025-02-24	2.400	2.410	2.340	2.380	2.380	31,662,000
2025-02-21	2.400	2.410	2.340	2.390	2.390	42,421,500
2025-02-20	2.360	2.410	2.330	2.370	2.370	34,642,500
2025-02-19	2.330	2.370	2.300	2.350	2.350	38,716,000
2025-02-18	2.320	2.320	2.250	2.320	2.320	33,496,500
2025-02-17	2.300	2.340	2.260	2.300	2.300	40,353,000
2025-02-14	2.180	2.280	2.180	2.270	2.270	46,676,350
2025-02-13	2.170	2.230	2.150	2.160	2.160	43,056,000
2025-02-12	2.200	2.210	2.160	2.160	2.160	24,481,000
2025-02-11	2.240	2.250	2.170	2.180	2.180	34,398,000
2025-02-10	2.200	2.270	2.190	2.240	2.240	35,946,000

← NewerPage 7 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.