Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.450	0.455	0.440	0.455	0.435	1,310,000
2024-02-14	0.470	0.470	0.450	0.455	0.435	801,000
2024-02-09	0.520	0.540	0.445	0.455	0.435	74,000
2024-02-08	0.510	0.510	0.465	0.495	0.473	59,000
2024-02-07	0.500	0.500	0.455	0.475	0.454	89,000
2024-02-06	0.455	0.480	0.455	0.475	0.454	118,000
2024-02-05	0.475	0.490	0.460	0.460	0.440	37,000
2024-02-02	0.500	0.500	0.475	0.475	0.454	5,000
2024-02-01	0.480	0.500	0.480	0.485	0.464	15,000
2024-01-31	0.540	0.540	0.490	0.520	0.497	37,000
2024-01-30	0.500	0.510	0.490	0.510	0.488	117,000
2024-01-26	0.485	0.520	0.480	0.520	0.497	73,000
2024-01-25	0.530	0.540	0.500	0.540	0.516	21,000
2024-01-22	0.520	0.540	0.510	0.540	0.516	34,000
2024-01-19	0.530	0.550	0.530	0.550	0.526	41,000
2024-01-18	0.540	0.540	0.540	0.540	0.516	72,000
2024-01-17	0.550	0.560	0.540	0.560	0.536	560,000
2024-01-15	0.560	0.570	0.560	0.570	0.545	271,000
2024-01-10	0.570	0.590	0.570	0.590	0.564	21,000
2024-01-09	0.570	0.590	0.570	0.590	0.564	24,000
2024-01-03	0.610	0.610	0.580	0.590	0.564	91,000
2024-01-02	0.610	0.610	0.610	0.610	0.583	1,000
2023-12-29	0.590	0.590	0.570	0.590	0.564	10,000
2023-12-28	0.590	0.600	0.570	0.590	0.564	250,000
2023-12-27	0.560	0.590	0.560	0.590	0.564	90,000
2023-12-22	0.580	0.600	0.570	0.590	0.564	36,000
2023-12-21	0.580	0.590	0.580	0.590	0.564	22,000
2023-12-20	0.610	0.610	0.580	0.610	0.583	4,000
2023-12-19	0.600	0.600	0.600	0.600	0.574	4,000
2023-12-18	0.600	0.600	0.580	0.590	0.564	48,000
2023-12-15	0.600	0.610	0.580	0.610	0.583	31,000
2023-12-12	0.600	0.600	0.580	0.600	0.574	4,000
2023-12-11	0.590	0.600	0.580	0.590	0.564	123,000
2023-12-07	0.590	0.600	0.580	0.600	0.574	17,000
2023-12-06	0.600	0.610	0.580	0.600	0.574	878,000
2023-12-05	0.630	0.630	0.610	0.620	0.593	113,000
2023-12-04	0.600	0.620	0.600	0.620	0.593	1,175,000
2023-12-01	0.600	0.620	0.580	0.620	0.593	328,000
2023-11-30	0.630	0.630	0.600	0.630	0.602	30,000
2023-11-29	0.610	0.620	0.610	0.610	0.583	331,000
2023-11-28	0.620	0.630	0.610	0.630	0.602	985,000
2023-11-27	0.620	0.620	0.620	0.620	0.593	350,000
2023-11-24	0.630	0.630	0.620	0.630	0.602	383,000
2023-11-23	0.630	0.640	0.620	0.640	0.612	301,000
2023-11-20	0.630	0.640	0.630	0.640	0.612	14,000
2023-11-17	0.630	0.640	0.630	0.640	0.612	12,000
2023-11-16	0.640	0.640	0.630	0.630	0.602	340,000
2023-11-15	0.610	0.640	0.600	0.640	0.612	578,000
2023-11-14	0.620	0.630	0.610	0.630	0.602	66,000
2023-11-13	0.630	0.640	0.620	0.640	0.612	78,000
2023-11-10	0.630	0.630	0.630	0.630	0.602	56,000
2023-11-09	0.630	0.630	0.610	0.630	0.602	21,000
2023-11-08	0.630	0.630	0.610	0.630	0.602	28,000
2023-11-06	0.610	0.630	0.600	0.630	0.602	266,000
2023-11-03	0.610	0.610	0.590	0.590	0.564	77,000
2023-11-02	0.600	0.600	0.590	0.590	0.564	15,000
2023-11-01	0.600	0.600	0.590	0.600	0.574	204,000
2023-10-31	0.590	0.590	0.590	0.590	0.564	11,000
2023-10-30	0.610	0.630	0.590	0.590	0.564	175,000
2023-10-27	0.630	0.640	0.620	0.640	0.612	12,000

← NewerPage 11 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.