Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.650	0.660	0.640	0.660	0.631	98,000
2023-07-19	0.640	0.660	0.640	0.660	0.631	62,000
2023-07-18	0.650	0.660	0.640	0.660	0.631	385,000
2023-07-14	0.650	0.650	0.640	0.650	0.622	253,000
2023-07-13	0.660	0.660	0.650	0.650	0.622	396,000
2023-07-12	0.630	0.660	0.630	0.660	0.631	6,000
2023-07-10	0.630	0.650	0.630	0.640	0.612	73,000
2023-07-07	0.620	0.640	0.610	0.630	0.602	100,000
2023-07-06	0.610	0.640	0.610	0.640	0.612	305,000
2023-07-04	0.620	0.640	0.620	0.640	0.612	44,000
2023-07-03	0.640	0.640	0.620	0.640	0.612	45,000
2023-06-30	0.640	0.640	0.610	0.630	0.602	46,000
2023-06-29	0.620	0.640	0.610	0.630	0.602	18,000
2023-06-27	0.610	0.640	0.600	0.640	0.612	43,000
2023-06-26	0.620	0.630	0.600	0.620	0.593	132,000
2023-06-23	0.670	0.680	0.630	0.630	0.602	206,000
2023-06-21	0.680	0.680	0.640	0.660	0.631	4,000
2023-06-20	0.640	0.680	0.640	0.670	0.641	377,000
2023-06-16	0.670	0.690	0.640	0.670	0.624	875,000
2023-06-14	0.650	0.670	0.650	0.670	0.624	69,000
2023-06-13	0.650	0.670	0.650	0.670	0.624	33,000
2023-06-09	0.650	0.670	0.640	0.670	0.624	96,000
2023-06-05	0.640	0.650	0.640	0.650	0.605	6,000
2023-06-02	0.620	0.650	0.610	0.650	0.605	97,000
2023-06-01	0.640	0.650	0.620	0.650	0.605	4,000
2023-05-31	0.630	0.650	0.630	0.650	0.605	20,000
2023-05-30	0.630	0.660	0.630	0.660	0.615	23,000
2023-05-29	0.660	0.660	0.630	0.660	0.615	5,000
2023-05-25	0.660	0.670	0.630	0.630	0.587	72,000
2023-05-24	0.650	0.650	0.640	0.640	0.596	75,000
2023-05-22	0.660	0.680	0.660	0.680	0.633	5,000
2023-05-19	0.670	0.680	0.670	0.680	0.633	158,000
2023-05-18	0.680	0.690	0.660	0.690	0.643	113,000
2023-05-16	0.680	0.710	0.680	0.700	0.652	49,000
2023-05-15	0.670	0.700	0.670	0.680	0.633	276,000
2023-05-12	0.690	0.700	0.680	0.700	0.652	99,000
2023-05-11	0.690	0.710	0.680	0.710	0.661	1,863,000
2023-05-09	0.700	0.720	0.690	0.710	0.661	1,254,000
2023-05-08	0.670	0.690	0.650	0.690	0.643	178,000
2023-05-05	0.650	0.670	0.650	0.670	0.624	8,000
2023-05-04	0.660	0.670	0.650	0.670	0.624	75,000
2023-05-02	0.670	0.670	0.640	0.660	0.615	85,000
2023-04-28	0.660	0.680	0.650	0.660	0.615	72,000
2023-04-25	0.650	0.660	0.630	0.660	0.615	181,000
2023-04-24	0.670	0.680	0.650	0.670	0.624	15,000
2023-04-21	0.660	0.670	0.660	0.670	0.624	12,000
2023-04-20	0.660	0.670	0.650	0.660	0.615	128,000
2023-04-19	0.670	0.670	0.660	0.670	0.624	21,000
2023-04-18	0.680	0.680	0.660	0.680	0.633	15,000
2023-04-17	0.670	0.680	0.650	0.660	0.615	358,000
2023-04-14	0.660	0.660	0.650	0.660	0.615	107,000
2023-04-13	0.670	0.670	0.660	0.670	0.624	5,000
2023-04-12	0.670	0.670	0.650	0.660	0.615	4,000
2023-04-11	0.670	0.670	0.650	0.650	0.605	437,000
2023-04-06	0.650	0.670	0.650	0.670	0.624	76,000
2023-04-04	0.660	0.680	0.660	0.680	0.633	9,000
2023-04-03	0.670	0.690	0.660	0.680	0.633	87,000
2023-03-31	0.680	0.680	0.670	0.680	0.633	183,000
2023-03-30	0.700	0.700	0.700	0.700	0.652	1,000
2023-03-29	0.690	0.690	0.680	0.680	0.633	253,000

← NewerPage 13 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.