Luye Pharma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.130	2.190	2.100	2.180	2.180	51,267,500
2025-02-06	2.070	2.120	2.050	2.120	2.120	23,480,000
2025-02-05	2.100	2.110	2.050	2.080	2.080	18,139,000
2025-02-04	2.080	2.100	2.040	2.100	2.100	6,211,000
2025-02-03	2.060	2.060	1.970	2.060	2.060	7,203,500
2025-01-28	2.110	2.120	2.080	2.080	2.080	3,297,000
2025-01-27	2.090	2.140	2.080	2.140	2.140	20,929,500
2025-01-24	2.060	2.110	2.060	2.080	2.080	16,167,000
2025-01-23	2.100	2.120	2.060	2.060	2.060	17,868,500
2025-01-22	2.080	2.090	2.050	2.080	2.080	14,932,500
2025-01-21	2.120	2.130	2.060	2.090	2.090	26,046,000
2025-01-20	2.030	2.140	2.030	2.090	2.090	36,629,500
2025-01-17	2.000	2.030	2.000	2.010	2.010	10,749,500
2025-01-16	2.030	2.050	2.000	2.010	2.010	14,525,500
2025-01-15	2.050	2.050	2.000	2.010	2.010	15,055,000
2025-01-14	2.020	2.050	2.010	2.040	2.040	18,831,220
2025-01-13	2.060	2.060	1.980	2.020	2.020	27,909,000
2025-01-10	2.100	2.100	2.030	2.050	2.050	14,834,500
2025-01-09	2.050	2.090	2.040	2.090	2.090	7,594,000
2025-01-08	2.120	2.120	2.050	2.050	2.050	28,170,500
2025-01-07	2.110	2.120	2.070	2.120	2.120	33,205,000
2025-01-06	2.130	2.140	2.090	2.110	2.110	14,280,000
2025-01-03	2.120	2.140	2.100	2.120	2.120	13,074,500
2025-01-02	2.160	2.170	2.090	2.120	2.120	20,169,500
2024-12-31	2.170	2.190	2.130	2.170	2.170	21,345,500
2024-12-30	2.200	2.280	2.160	2.170	2.170	48,756,500
2024-12-27	2.150	2.220	2.130	2.200	2.200	27,396,300
2024-12-24	2.140	2.160	2.120	2.160	2.160	10,702,500
2024-12-23	2.150	2.160	2.100	2.130	2.130	26,083,288
2024-12-20	2.170	2.200	2.100	2.140	2.140	42,713,000
2024-12-19	2.220	2.220	2.140	2.160	2.160	33,655,964
2024-12-18	2.260	2.260	2.200	2.220	2.220	32,007,330
2024-12-17	2.280	2.300	2.220	2.250	2.250	21,904,000
2024-12-16	2.380	2.380	2.250	2.280	2.280	29,616,500
2024-12-13	2.460	2.460	2.350	2.360	2.360	25,104,000
2024-12-12	2.400	2.490	2.370	2.460	2.460	28,920,000
2024-12-11	2.420	2.430	2.370	2.400	2.400	27,550,000
2024-12-10	2.520	2.520	2.400	2.420	2.420	26,325,000
2024-12-09	2.460	2.460	2.380	2.440	2.440	37,930,500
2024-12-06	2.470	2.500	2.420	2.450	2.450	34,421,486
2024-12-05	2.510	2.510	2.420	2.460	2.460	21,320,000
2024-12-04	2.550	2.590	2.490	2.500	2.500	17,958,000
2024-12-03	2.500	2.540	2.480	2.510	2.510	27,261,000
2024-12-02	2.530	2.530	2.480	2.500	2.500	15,990,902
2024-11-29	2.570	2.570	2.490	2.520	2.520	18,442,000
2024-11-28	2.570	2.600	2.530	2.550	2.550	7,536,500
2024-11-27	2.510	2.570	2.490	2.570	2.570	11,439,500
2024-11-26	2.530	2.540	2.490	2.510	2.510	7,291,500
2024-11-25	2.550	2.570	2.450	2.520	2.520	22,352,000
2024-11-22	2.620	2.620	2.520	2.550	2.550	14,870,000
2024-11-21	2.630	2.640	2.590	2.620	2.620	10,049,000
2024-11-20	2.630	2.650	2.600	2.620	2.620	14,485,000
2024-11-19	2.680	2.700	2.590	2.620	2.620	12,840,000
2024-11-18	2.670	2.700	2.650	2.680	2.680	6,548,500
2024-11-15	2.710	2.730	2.630	2.670	2.670	15,301,000
2024-11-14	2.750	2.790	2.700	2.710	2.710	12,516,500
2024-11-13	2.790	2.810	2.740	2.760	2.760	8,349,500
2024-11-12	2.830	2.870	2.780	2.790	2.790	17,915,000
2024-11-11	2.850	2.850	2.770	2.840	2.840	13,867,000
2024-11-08	2.860	2.880	2.800	2.850	2.850	13,389,500

← NewerPage 8 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.