Beijing Luzhu Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.880	24.880	24.880	24.880	24.880	200
2026-04-28	24.840	24.860	24.840	24.860	24.860	51,000
2026-04-27	25.700	25.700	24.960	24.960	24.960	3,400
2026-04-24	23.000	23.000	22.960	22.960	22.960	1,400
2026-04-23	23.820	24.980	22.880	23.000	23.000	73,400
2026-04-22	23.800	23.800	23.800	23.800	23.800	200
2026-04-21	24.500	24.500	23.700	23.700	23.700	200
2026-04-20	22.980	23.000	22.980	23.000	23.000	3,800
2026-04-17	22.900	22.980	22.900	22.980	22.980	27,000
2026-04-16	22.500	22.500	22.500	22.500	22.500	14,200
2026-04-15	21.900	21.900	21.900	21.900	21.900	200
2026-04-14	22.140	22.180	22.140	22.180	22.180	600
2026-04-13	23.000	23.000	22.500	22.500	22.500	1,200
2026-04-10	22.500	24.940	22.500	23.500	23.500	10,800
2026-04-09	22.200	22.200	22.200	22.200	22.200	200
2026-04-08	22.860	22.860	22.860	22.860	22.860	12,200
2026-04-02	22.900	22.900	22.860	22.860	22.860	17,800
2026-04-01	20.620	22.880	20.620	22.880	22.880	400
2026-03-31	24.880	24.880	22.900	22.920	22.920	146,600
2026-03-30	23.000	23.000	22.960	22.960	22.960	35,600
2026-03-27	23.000	23.000	23.000	23.000	23.000	1,000
2026-03-26	23.980	23.980	23.000	23.000	23.000	11,800
2026-03-25	23.900	24.000	22.140	24.000	24.000	12,200
2026-03-24	24.760	24.760	24.760	24.760	24.760	200
2026-03-23	24.900	24.900	24.800	24.800	24.800	10,000
2026-03-20	23.100	25.000	23.000	24.960	24.960	4,200
2026-03-19	23.100	23.100	23.100	23.100	23.100	200
2026-03-18	23.180	23.180	23.180	23.180	23.180	200
2026-03-17	23.000	23.040	22.980	23.000	23.000	141,400
2026-03-16	23.000	23.000	23.000	23.000	23.000	8,600
2026-03-13	23.000	23.000	23.000	23.000	23.000	800
2026-03-12	23.500	23.500	23.000	23.000	23.000	2,200
2026-03-11	23.500	23.500	23.500	23.500	23.500	4,400
2026-03-10	23.700	23.700	23.700	23.700	23.700	200
2026-03-09	23.800	23.800	22.000	23.800	23.800	600
2026-03-06	24.300	24.300	24.300	24.300	24.300	200
2026-03-05	24.400	24.400	24.400	24.400	24.400	200
2026-03-04	24.500	24.500	24.500	24.500	24.500	200
2026-03-03	24.600	24.600	24.600	24.600	24.600	200
2026-03-02	24.700	24.700	24.680	24.700	24.700	1,600
2026-02-27	24.800	24.800	24.800	24.800	24.800	200
2026-02-26	24.960	24.980	24.960	24.980	24.980	1,400
2026-02-25	24.900	25.540	24.900	24.960	24.960	4,600
2026-02-24	25.500	25.500	24.900	24.900	24.900	600
2026-02-23	25.700	25.700	25.700	25.700	25.700	200
2026-02-20	25.940	25.940	25.860	25.860	25.860	200
2026-02-16	23.960	25.980	23.000	25.980	25.980	18,800
2026-02-13	22.900	22.900	22.880	22.880	22.880	200
2026-02-12	22.460	22.900	22.460	22.900	22.900	1,600
2026-02-11	20.300	22.500	20.300	22.460	22.460	14,800
2026-02-10	21.920	21.920	20.300	20.300	20.300	16,400
2026-02-09	21.940	21.940	21.920	21.920	21.920	1,400
2026-02-06	22.700	22.700	21.920	21.920	21.920	1,200
2026-02-05	23.200	23.200	23.200	23.200	23.200	200
2026-02-04	21.700	23.980	21.700	23.920	23.920	400
2026-02-03	21.700	21.700	21.700	21.700	21.700	200
2026-02-02	22.260	22.260	22.020	22.020	22.020	200
2026-01-30	22.260	22.260	22.260	22.260	22.260	200
2026-01-29	22.600	22.600	22.600	22.600	22.600	200
2026-01-28	22.300	22.300	22.300	22.300	22.300	200

← NewerPage 3 of 15 · 852 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.