Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 21.120 | 21.120 | 21.120 | 21.120 | 21.120 | 2,600 |
| 2025-10-30 | 21.300 | 21.400 | 21.280 | 21.320 | 21.320 | 16,400 |
| 2025-10-28 | 21.180 | 21.300 | 21.180 | 21.300 | 21.300 | 13,400 |
| 2025-10-27 | 22.440 | 22.440 | 21.040 | 21.040 | 21.040 | 4,800 |
| 2025-10-24 | 22.500 | 22.500 | 22.020 | 22.400 | 22.400 | 1,800 |
| 2025-10-23 | 23.240 | 23.240 | 22.860 | 22.880 | 22.880 | 7,400 |
| 2025-10-22 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 800 |
| 2025-10-21 | 23.020 | 23.240 | 23.020 | 23.240 | 23.240 | 200 |
| 2025-10-20 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 200 |
| 2025-10-17 | 23.720 | 24.000 | 23.000 | 23.000 | 23.000 | 2,000 |
| 2025-10-16 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 200 |
| 2025-10-15 | 23.920 | 24.420 | 23.920 | 24.400 | 24.400 | 152,400 |
| 2025-10-14 | 25.000 | 25.320 | 23.920 | 23.920 | 23.920 | 11,600 |
| 2025-10-13 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 24,000 |
| 2025-10-10 | 25.000 | 25.020 | 25.000 | 25.000 | 25.000 | 8,000 |
| 2025-10-09 | 24.420 | 25.000 | 24.420 | 25.000 | 25.000 | 8,000 |
| 2025-10-08 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 1,800 |
| 2025-10-06 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 600 |
| 2025-10-03 | 24.020 | 24.060 | 24.020 | 24.060 | 24.060 | 2,800 |
| 2025-10-02 | 24.800 | 24.800 | 24.020 | 24.380 | 24.380 | 3,200 |
| 2025-09-30 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 11,600 |
| 2025-09-29 | 25.220 | 25.220 | 24.800 | 24.800 | 24.800 | 19,200 |
| 2025-09-26 | 25.260 | 25.260 | 25.200 | 25.200 | 25.200 | 200 |
| 2025-09-25 | 24.880 | 24.880 | 24.860 | 24.860 | 24.860 | 3,600 |
| 2025-09-24 | 24.500 | 25.500 | 24.500 | 24.840 | 24.840 | 22,800 |
| 2025-09-23 | 24.880 | 24.880 | 24.840 | 24.840 | 24.840 | 6,200 |
| 2025-09-22 | 24.920 | 24.920 | 24.880 | 24.880 | 24.880 | 35,200 |
| 2025-09-19 | 24.600 | 24.880 | 24.580 | 24.880 | 24.880 | 6,400 |
| 2025-09-18 | 24.540 | 24.560 | 24.500 | 24.520 | 24.520 | 23,200 |
| 2025-09-17 | 23.700 | 24.820 | 23.700 | 24.500 | 24.500 | 324,000 |
| 2025-09-16 | 25.000 | 25.000 | 23.520 | 23.520 | 23.520 | 10,800 |
| 2025-09-15 | 24.880 | 25.000 | 24.880 | 25.000 | 25.000 | 21,800 |
| 2025-09-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,800 |
| 2025-09-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,600 |
| 2025-09-10 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 2,000 |
| 2025-09-09 | 24.980 | 24.980 | 24.900 | 24.900 | 24.900 | 1,400 |
| 2025-09-08 | 24.040 | 25.000 | 24.020 | 24.980 | 24.980 | 9,400 |
| 2025-09-05 | 25.020 | 25.020 | 23.120 | 24.040 | 24.040 | 13,400 |
| 2025-09-04 | 25.100 | 25.100 | 25.000 | 25.000 | 25.000 | 400 |
| 2025-09-03 | 24.980 | 25.000 | 24.980 | 25.000 | 25.000 | 29,800 |
| 2025-09-02 | 24.740 | 24.740 | 24.000 | 24.040 | 24.040 | 4,200 |
| 2025-09-01 | 24.760 | 24.760 | 24.720 | 24.740 | 24.740 | 24,200 |
| 2025-08-29 | 24.620 | 24.800 | 24.620 | 24.640 | 24.640 | 31,800 |
| 2025-08-28 | 25.120 | 25.120 | 24.500 | 24.540 | 24.540 | 48,600 |
| 2025-08-27 | 26.500 | 26.500 | 25.120 | 25.120 | 25.120 | 600 |
| 2025-08-26 | 25.120 | 27.500 | 25.120 | 27.040 | 27.040 | 8,000 |
| 2025-08-25 | 25.000 | 25.120 | 25.000 | 25.120 | 25.120 | 7,000 |
| 2025-08-22 | 24.980 | 24.980 | 24.940 | 24.980 | 24.980 | 32,800 |
| 2025-08-21 | 25.000 | 25.100 | 24.900 | 24.940 | 24.940 | 16,600 |
| 2025-08-20 | 27.600 | 27.600 | 26.400 | 26.400 | 26.400 | 3,000 |
| 2025-08-19 | 28.000 | 28.000 | 25.800 | 27.600 | 27.600 | 69,600 |
| 2025-08-18 | 25.000 | 25.800 | 24.000 | 25.500 | 25.500 | 43,000 |
| 2025-08-15 | 24.480 | 24.500 | 23.500 | 23.500 | 23.500 | 15,400 |
| 2025-08-14 | 24.000 | 24.480 | 24.000 | 24.460 | 24.460 | 400 |
| 2025-08-13 | 23.600 | 24.340 | 23.600 | 23.800 | 23.800 | 20,400 |
| 2025-08-12 | 23.400 | 23.400 | 23.300 | 23.300 | 23.300 | 7,000 |
| 2025-08-11 | 24.480 | 24.480 | 23.320 | 23.320 | 23.320 | 3,600 |
| 2025-08-08 | 24.500 | 24.500 | 23.300 | 23.300 | 23.300 | 15,000 |
| 2025-08-07 | 24.480 | 24.500 | 23.260 | 23.300 | 23.300 | 9,600 |
| 2025-08-06 | 24.480 | 24.500 | 23.200 | 23.260 | 23.260 | 6,600 |
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.