Luye Pharma Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.860 | 2.880 | 2.800 | 2.850 | 2.850 | 13,389,500 |
| 2024-11-07 | 2.770 | 2.830 | 2.730 | 2.820 | 2.820 | 14,914,000 |
| 2024-11-06 | 2.790 | 2.790 | 2.720 | 2.770 | 2.770 | 10,326,000 |
| 2024-11-05 | 2.770 | 2.810 | 2.740 | 2.800 | 2.800 | 16,853,000 |
| 2024-11-04 | 2.850 | 2.850 | 2.710 | 2.770 | 2.770 | 15,809,000 |
| 2024-11-01 | 2.800 | 2.830 | 2.740 | 2.830 | 2.830 | 13,110,000 |
| 2024-10-31 | 2.930 | 2.930 | 2.780 | 2.790 | 2.790 | 29,163,343 |
| 2024-10-30 | 2.990 | 3.000 | 2.890 | 2.930 | 2.930 | 15,045,343 |
| 2024-10-29 | 3.000 | 3.040 | 2.950 | 2.980 | 2.980 | 5,773,000 |
| 2024-10-28 | 3.060 | 3.080 | 2.980 | 2.980 | 2.980 | 18,586,000 |
| 2024-10-25 | 3.050 | 3.060 | 3.000 | 3.060 | 3.060 | 9,933,500 |
| 2024-10-24 | 3.060 | 3.080 | 2.980 | 3.010 | 3.010 | 9,726,500 |
| 2024-10-23 | 3.070 | 3.100 | 2.980 | 3.050 | 3.050 | 15,261,000 |
| 2024-10-22 | 3.090 | 3.110 | 3.040 | 3.060 | 3.060 | 11,056,000 |
| 2024-10-21 | 3.220 | 3.220 | 3.070 | 3.090 | 3.090 | 13,540,000 |
| 2024-10-18 | 3.080 | 3.200 | 3.060 | 3.200 | 3.200 | 15,424,500 |
| 2024-10-17 | 3.110 | 3.140 | 3.050 | 3.070 | 3.070 | 8,416,410 |
| 2024-10-16 | 3.090 | 3.110 | 3.040 | 3.090 | 3.090 | 8,224,500 |
| 2024-10-15 | 3.180 | 3.180 | 3.050 | 3.100 | 3.100 | 12,596,500 |
| 2024-10-14 | 3.270 | 3.270 | 3.080 | 3.140 | 3.140 | 18,673,000 |
| 2024-10-10 | 3.250 | 3.360 | 3.230 | 3.270 | 3.270 | 18,822,500 |
| 2024-10-09 | 3.420 | 3.450 | 3.130 | 3.240 | 3.240 | 29,302,500 |
| 2024-10-08 | 3.550 | 3.750 | 3.230 | 3.350 | 3.350 | 43,444,500 |
| 2024-10-07 | 3.420 | 3.530 | 3.400 | 3.490 | 3.490 | 12,433,004 |
| 2024-10-04 | 3.210 | 3.400 | 3.200 | 3.390 | 3.390 | 7,576,000 |
| 2024-10-03 | 3.360 | 3.440 | 3.170 | 3.280 | 3.280 | 9,222,000 |
| 2024-10-02 | 3.350 | 3.470 | 3.300 | 3.460 | 3.460 | 10,219,996 |
| 2024-09-30 | 3.410 | 3.450 | 3.280 | 3.350 | 3.350 | 79,146,900 |
| 2024-09-27 | 3.220 | 3.340 | 3.220 | 3.300 | 3.300 | 35,490,500 |
| 2024-09-26 | 3.110 | 3.190 | 3.070 | 3.190 | 3.190 | 15,335,600 |
| 2024-09-25 | 3.080 | 3.150 | 3.080 | 3.110 | 3.110 | 11,260,500 |
| 2024-09-24 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 9,620,000 |
| 2024-09-23 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 4,399,500 |
| 2024-09-20 | 3.020 | 3.060 | 2.960 | 3.020 | 3.020 | 5,739,942 |
| 2024-09-19 | 2.950 | 3.030 | 2.950 | 3.020 | 3.020 | 13,707,000 |
| 2024-09-17 | 2.940 | 2.990 | 2.930 | 2.960 | 2.960 | 486,000 |
| 2024-09-16 | 2.940 | 2.950 | 2.860 | 2.950 | 2.950 | 1,835,000 |
| 2024-09-13 | 2.960 | 2.990 | 2.920 | 2.950 | 2.950 | 6,855,000 |
| 2024-09-12 | 2.910 | 2.970 | 2.910 | 2.930 | 2.930 | 6,097,000 |
| 2024-09-11 | 2.950 | 2.960 | 2.910 | 2.930 | 2.930 | 7,971,000 |
| 2024-09-10 | 2.970 | 2.980 | 2.940 | 2.960 | 2.960 | 7,209,500 |
| 2024-09-09 | 2.980 | 3.010 | 2.950 | 3.000 | 3.000 | 8,889,500 |
| 2024-09-05 | 3.000 | 3.060 | 2.960 | 3.050 | 3.050 | 7,323,500 |
| 2024-09-04 | 2.980 | 3.010 | 2.950 | 3.000 | 3.000 | 3,136,500 |
| 2024-09-03 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 7,808,000 |
| 2024-09-02 | 3.040 | 3.090 | 3.010 | 3.040 | 3.040 | 18,586,000 |
| 2024-08-30 | 3.040 | 3.080 | 2.950 | 3.050 | 3.050 | 17,748,500 |
| 2024-08-29 | 2.860 | 3.050 | 2.860 | 3.030 | 3.030 | 44,609,130 |
| 2024-08-28 | 2.860 | 2.890 | 2.830 | 2.860 | 2.860 | 2,467,500 |
| 2024-08-27 | 2.850 | 2.880 | 2.820 | 2.880 | 2.880 | 3,296,000 |
| 2024-08-26 | 2.770 | 2.890 | 2.770 | 2.870 | 2.870 | 11,203,000 |
| 2024-08-23 | 2.790 | 2.810 | 2.770 | 2.770 | 2.770 | 8,308,500 |
| 2024-08-22 | 2.810 | 2.810 | 2.750 | 2.800 | 2.800 | 6,202,300 |
| 2024-08-21 | 2.830 | 2.840 | 2.770 | 2.800 | 2.800 | 7,735,500 |
| 2024-08-20 | 2.870 | 2.880 | 2.810 | 2.830 | 2.830 | 7,709,500 |
| 2024-08-19 | 2.920 | 2.950 | 2.860 | 2.870 | 2.870 | 6,624,500 |
| 2024-08-16 | 2.880 | 2.950 | 2.860 | 2.910 | 2.910 | 16,198,500 |
| 2024-08-15 | 2.800 | 2.870 | 2.800 | 2.840 | 2.840 | 5,749,500 |
| 2024-08-14 | 2.900 | 2.910 | 2.800 | 2.830 | 2.830 | 6,832,000 |
| 2024-08-13 | 2.910 | 2.910 | 2.840 | 2.890 | 2.890 | 4,838,500 |
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.