Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.630	0.640	0.620	0.640	0.612	12,000
2023-10-25	0.610	0.630	0.610	0.630	0.602	363,000
2023-10-24	0.620	0.640	0.620	0.630	0.602	153,000
2023-10-20	0.650	0.650	0.650	0.650	0.622	4,000
2023-10-19	0.620	0.640	0.620	0.640	0.612	11,000
2023-10-18	0.630	0.660	0.630	0.640	0.612	98,000
2023-10-16	0.620	0.650	0.620	0.650	0.622	27,000
2023-10-13	0.640	0.640	0.630	0.640	0.612	45,000
2023-10-12	0.660	0.660	0.630	0.660	0.631	3,000
2023-10-11	0.660	0.660	0.640	0.640	0.612	51,000
2023-10-10	0.650	0.660	0.640	0.640	0.612	9,000
2023-10-09	0.630	0.670	0.630	0.650	0.622	35,000
2023-10-06	0.650	0.650	0.620	0.620	0.593	4,000
2023-10-05	0.650	0.650	0.630	0.630	0.602	4,000
2023-10-04	0.630	0.650	0.620	0.630	0.602	15,000
2023-10-03	0.630	0.650	0.620	0.650	0.622	4,000
2023-09-29	0.660	0.660	0.620	0.650	0.622	16,000
2023-09-28	0.660	0.660	0.620	0.630	0.602	30,000
2023-09-27	0.650	0.650	0.630	0.630	0.602	52,000
2023-09-26	0.630	0.650	0.630	0.630	0.602	6,000
2023-09-25	0.650	0.650	0.630	0.640	0.612	19,000
2023-09-22	0.630	0.650	0.630	0.630	0.602	42,000
2023-09-21	0.630	0.650	0.630	0.650	0.622	16,000
2023-09-20	0.630	0.630	0.630	0.630	0.602	41,000
2023-09-18	0.640	0.660	0.640	0.650	0.622	26,000
2023-09-15	0.660	0.660	0.640	0.650	0.622	31,000
2023-09-14	0.660	0.660	0.640	0.660	0.631	3,000
2023-09-13	0.640	0.650	0.640	0.650	0.622	59,000
2023-09-11	0.660	0.660	0.640	0.660	0.631	13,000
2023-09-07	0.670	0.670	0.640	0.650	0.622	17,000
2023-09-06	0.650	0.660	0.640	0.660	0.631	103,000
2023-09-05	0.650	0.660	0.640	0.660	0.631	33,000
2023-09-04	0.670	0.670	0.650	0.660	0.631	54,000
2023-08-31	0.660	0.680	0.650	0.670	0.641	46,000
2023-08-30	0.650	0.680	0.650	0.680	0.650	12,000
2023-08-29	0.650	0.680	0.650	0.670	0.641	15,000
2023-08-28	0.680	0.680	0.650	0.680	0.650	346,000
2023-08-23	0.660	0.680	0.650	0.680	0.650	42,000
2023-08-22	0.680	0.690	0.660	0.690	0.660	52,000
2023-08-21	0.670	0.690	0.670	0.690	0.660	134,000
2023-08-18	0.690	0.690	0.690	0.690	0.660	78,000
2023-08-17	0.690	0.690	0.690	0.690	0.660	16,000
2023-08-16	0.670	0.690	0.670	0.690	0.660	44,000
2023-08-15	0.690	0.690	0.670	0.690	0.660	15,000
2023-08-14	0.670	0.700	0.670	0.690	0.660	50,000
2023-08-11	0.680	0.680	0.670	0.680	0.650	52,000
2023-08-10	0.680	0.700	0.680	0.700	0.669	67,000
2023-08-09	0.700	0.700	0.680	0.700	0.669	12,000
2023-08-08	0.680	0.700	0.680	0.700	0.669	21,000
2023-08-07	0.710	0.710	0.690	0.710	0.679	19,000
2023-08-04	0.710	0.710	0.700	0.710	0.679	98,000
2023-08-03	0.700	0.710	0.670	0.710	0.679	103,000
2023-08-02	0.710	0.710	0.680	0.700	0.669	63,000
2023-08-01	0.700	0.710	0.700	0.710	0.679	13,000
2023-07-31	0.730	0.730	0.690	0.700	0.669	423,000
2023-07-28	0.680	0.720	0.680	0.710	0.679	2,483,000
2023-07-26	0.680	0.680	0.660	0.680	0.650	33,000
2023-07-25	0.650	0.680	0.650	0.680	0.650	37,000
2023-07-24	0.650	0.650	0.650	0.650	0.622	139,000
2023-07-21	0.660	0.660	0.650	0.650	0.622	173,000

← NewerPage 12 of 19 · 1,104 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.