Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.690	0.700	0.690	0.700	0.652	4,000
2023-03-23	0.690	0.700	0.680	0.700	0.652	95,000
2023-03-22	0.690	0.710	0.690	0.710	0.661	7,000
2023-03-21	0.710	0.710	0.700	0.700	0.652	4,000
2023-03-20	0.690	0.690	0.690	0.690	0.643	59,000
2023-03-17	0.700	0.710	0.680	0.710	0.661	51,000
2023-03-16	0.690	0.710	0.680	0.700	0.652	135,000
2023-03-15	0.700	0.710	0.680	0.690	0.643	41,000
2023-03-14	0.700	0.710	0.680	0.690	0.643	245,000
2023-03-13	0.680	0.710	0.680	0.710	0.661	161,000
2023-03-10	0.700	0.710	0.680	0.710	0.661	704,000
2023-03-09	0.690	0.710	0.680	0.710	0.661	831,000
2023-03-08	0.700	0.720	0.690	0.710	0.661	687,000
2023-03-07	0.710	0.710	0.700	0.710	0.661	165,000
2023-03-06	0.720	0.730	0.690	0.720	0.670	452,000
2023-03-03	0.740	0.740	0.710	0.740	0.689	74,000
2023-03-02	0.720	0.720	0.720	0.720	0.670	94,000
2023-03-01	0.700	0.760	0.690	0.740	0.689	1,467,000
2023-02-28	0.700	0.700	0.690	0.700	0.652	833,000
2023-02-27	0.700	0.710	0.680	0.700	0.652	658,000
2023-02-24	0.710	0.710	0.690	0.710	0.661	78,000
2023-02-22	0.710	0.720	0.700	0.720	0.670	68,000
2023-02-21	0.700	0.720	0.700	0.720	0.670	49,000
2023-02-20	0.690	0.710	0.690	0.700	0.652	294,000
2023-02-17	0.690	0.690	0.670	0.690	0.643	296,000
2023-02-16	0.730	0.730	0.690	0.710	0.661	197,000
2023-02-15	0.710	0.710	0.700	0.710	0.661	339,000
2023-02-14	0.730	0.740	0.720	0.730	0.680	20,000
2023-02-13	0.730	0.730	0.710	0.720	0.670	241,000
2023-02-10	0.730	0.730	0.720	0.730	0.680	1,043,000
2023-02-09	0.720	0.730	0.710	0.730	0.680	544,000
2023-02-08	0.700	0.720	0.700	0.720	0.670	174,000
2023-02-07	0.710	0.720	0.700	0.720	0.670	401,000
2023-02-06	0.750	0.750	0.710	0.730	0.680	290,000
2023-02-03	0.730	0.740	0.730	0.740	0.689	462,000
2023-02-02	0.750	0.760	0.740	0.750	0.698	267,000
2023-02-01	0.750	0.750	0.730	0.740	0.689	101,000
2023-01-31	0.730	0.750	0.730	0.750	0.698	128,000
2023-01-30	0.770	0.770	0.730	0.750	0.698	424,000
2023-01-27	0.750	0.760	0.740	0.750	0.698	549,000
2023-01-26	0.770	0.770	0.740	0.750	0.698	206,000
2023-01-20	0.730	0.770	0.700	0.750	0.698	864,000
2023-01-19	0.730	0.750	0.720	0.740	0.689	883,000
2023-01-18	0.770	0.770	0.720	0.750	0.698	1,198,000
2023-01-17	0.700	0.770	0.700	0.750	0.698	2,535,000
2023-01-16	0.660	0.720	0.660	0.690	0.643	918,000
2023-01-13	0.650	0.670	0.650	0.660	0.615	202,000
2023-01-12	0.640	0.650	0.640	0.650	0.605	44,000
2023-01-11	0.640	0.650	0.640	0.640	0.596	419,000
2023-01-10	0.640	0.660	0.640	0.650	0.605	65,000
2023-01-09	0.630	0.660	0.630	0.660	0.615	391,000
2023-01-05	0.620	0.640	0.620	0.640	0.596	496,000
2023-01-04	0.630	0.640	0.610	0.640	0.596	438,000
2023-01-03	0.620	0.640	0.610	0.620	0.577	175,000
2022-12-30	0.640	0.640	0.640	0.640	0.596	1,000
2022-12-29	0.620	0.630	0.600	0.630	0.587	405,000
2022-12-28	0.620	0.620	0.600	0.600	0.559	161,000
2022-12-23	0.620	0.620	0.620	0.620	0.577	1,000
2022-12-22	0.610	0.610	0.610	0.610	0.568	40,000
2022-12-21	0.610	0.620	0.610	0.610	0.568	59,000

← NewerPage 14 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.