Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.500	0.520	0.450	0.490	0.469	956,000
2024-05-30	0.540	0.540	0.500	0.530	0.507	32,000
2024-05-28	0.540	0.540	0.520	0.540	0.516	125,000
2024-05-27	0.530	0.550	0.510	0.550	0.526	512,000
2024-05-22	0.510	0.550	0.500	0.540	0.516	677,000
2024-05-21	0.530	0.530	0.510	0.510	0.488	189,000
2024-05-20	0.520	0.550	0.510	0.540	0.516	630,000
2024-05-17	0.520	0.550	0.520	0.550	0.526	40,000
2024-05-16	0.540	0.540	0.520	0.540	0.516	330,000
2024-05-14	0.540	0.550	0.540	0.550	0.526	158,000
2024-05-13	0.540	0.540	0.530	0.540	0.516	61,000
2024-05-10	0.540	0.560	0.530	0.560	0.536	277,000
2024-05-09	0.550	0.560	0.540	0.560	0.536	26,000
2024-05-08	0.550	0.570	0.550	0.570	0.545	18,000
2024-05-07	0.570	0.570	0.570	0.570	0.545	2,000
2024-05-03	0.570	0.570	0.550	0.570	0.545	19,000
2024-05-02	0.570	0.570	0.550	0.550	0.526	7,000
2024-04-30	0.570	0.570	0.570	0.570	0.545	2,000
2024-04-29	0.580	0.590	0.550	0.570	0.545	94,000
2024-04-26	0.570	0.580	0.570	0.570	0.545	91,000
2024-04-25	0.560	0.580	0.540	0.570	0.545	513,000
2024-04-24	0.550	0.560	0.530	0.530	0.507	258,000
2024-04-23	0.550	0.550	0.530	0.550	0.526	163,000
2024-04-22	0.540	0.540	0.530	0.530	0.507	140,000
2024-04-19	0.530	0.530	0.510	0.530	0.507	160,000
2024-04-18	0.530	0.530	0.530	0.530	0.507	1,000
2024-04-17	0.510	0.520	0.510	0.510	0.488	52,000
2024-04-16	0.530	0.530	0.490	0.520	0.497	175,000
2024-04-15	0.550	0.560	0.530	0.560	0.536	305,000
2024-04-12	0.530	0.550	0.530	0.550	0.526	90,000
2024-04-11	0.540	0.560	0.520	0.550	0.526	363,000
2024-04-10	0.540	0.540	0.520	0.540	0.516	204,000
2024-04-09	0.510	0.540	0.500	0.540	0.516	541,000
2024-04-08	0.510	0.510	0.485	0.490	0.469	332,000
2024-04-05	0.500	0.510	0.480	0.510	0.488	15,000
2024-04-03	0.500	0.520	0.470	0.480	0.459	152,000
2024-04-02	0.510	0.510	0.390	0.500	0.478	428,000
2024-03-28	0.510	0.510	0.485	0.510	0.488	27,000
2024-03-27	0.490	0.510	0.490	0.490	0.469	11,000
2024-03-21	0.500	0.520	0.500	0.520	0.497	41,000
2024-03-18	0.520	0.530	0.500	0.520	0.497	186,000
2024-03-15	0.500	0.530	0.500	0.520	0.497	17,000
2024-03-14	0.510	0.530	0.510	0.530	0.507	12,000
2024-03-13	0.530	0.530	0.530	0.530	0.507	100,000
2024-03-12	0.530	0.530	0.510	0.530	0.507	82,000
2024-03-11	0.520	0.530	0.520	0.530	0.507	15,000
2024-03-08	0.500	0.520	0.480	0.510	0.488	36,000
2024-03-07	0.530	0.530	0.500	0.500	0.478	134,000
2024-03-06	0.520	0.530	0.520	0.520	0.497	33,000
2024-03-05	0.500	0.530	0.500	0.530	0.507	51,000
2024-03-04	0.495	0.520	0.495	0.520	0.497	35,000
2024-02-29	0.500	0.520	0.500	0.520	0.497	47,000
2024-02-28	0.520	0.530	0.510	0.520	0.497	32,000
2024-02-27	0.530	0.570	0.530	0.550	0.526	149,000
2024-02-26	0.530	0.530	0.530	0.530	0.507	1,000
2024-02-23	0.495	0.530	0.485	0.530	0.507	114,000
2024-02-22	0.470	0.530	0.470	0.500	0.478	643,000
2024-02-21	0.465	0.495	0.465	0.470	0.449	537,000
2024-02-20	0.450	0.465	0.440	0.465	0.445	53,000
2024-02-16	0.445	0.465	0.440	0.465	0.445	74,000

← NewerPage 10 of 19 · 1,103 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0078 HKD
2024-07-02	0.0153 HKD
2023-06-20	0.0176 HKD
2022-06-30	0.0210 HKD
2021-06-22	0.0286 HKD
2019-06-25	0.0620 HKD

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