Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.600	0.620	0.600	0.610	0.568	137,000
2022-12-19	0.620	0.640	0.610	0.610	0.568	91,000
2022-12-16	0.620	0.650	0.620	0.620	0.577	322,000
2022-12-15	0.610	0.630	0.600	0.610	0.568	373,000
2022-12-14	0.610	0.630	0.610	0.620	0.577	194,000
2022-12-13	0.620	0.630	0.600	0.620	0.577	368,000
2022-12-09	0.620	0.620	0.600	0.620	0.577	607,000
2022-12-08	0.610	0.630	0.610	0.620	0.577	99,000
2022-12-07	0.610	0.640	0.610	0.620	0.577	684,000
2022-12-06	0.610	0.640	0.600	0.620	0.577	403,000
2022-12-05	0.590	0.620	0.590	0.610	0.568	134,000
2022-12-02	0.600	0.600	0.600	0.600	0.559	3,000
2022-12-01	0.600	0.620	0.590	0.590	0.549	389,000
2022-11-30	0.590	0.600	0.590	0.600	0.559	180,000
2022-11-29	0.590	0.600	0.580	0.590	0.549	56,000
2022-11-28	0.570	0.590	0.560	0.580	0.540	124,000
2022-11-25	0.600	0.600	0.570	0.590	0.549	62,000
2022-11-24	0.610	0.610	0.580	0.600	0.559	26,000
2022-11-23	0.580	0.600	0.580	0.600	0.559	45,000
2022-11-22	0.620	0.620	0.580	0.610	0.568	8,000
2022-11-17	0.620	0.620	0.620	0.620	0.577	1,000
2022-11-16	0.620	0.630	0.590	0.610	0.568	95,000
2022-11-15	0.610	0.620	0.610	0.620	0.577	175,000
2022-11-14	0.620	0.620	0.600	0.620	0.577	284,000
2022-11-11	0.580	0.620	0.580	0.620	0.577	778,000
2022-11-10	0.570	0.610	0.570	0.610	0.568	63,000
2022-11-09	0.590	0.620	0.570	0.610	0.568	41,000
2022-11-08	0.640	0.640	0.590	0.630	0.587	53,000
2022-11-07	0.650	0.650	0.590	0.600	0.559	155,000
2022-11-04	0.550	0.610	0.550	0.590	0.549	163,000
2022-11-03	0.620	0.620	0.580	0.580	0.540	1,000
2022-11-02	0.580	0.580	0.580	0.580	0.540	3,000
2022-11-01	0.530	0.560	0.520	0.550	0.512	243,000
2022-10-31	0.550	0.550	0.530	0.530	0.494	23,000
2022-10-28	0.610	0.610	0.550	0.550	0.512	59,000
2022-10-27	0.610	0.610	0.600	0.600	0.559	4,000
2022-10-26	0.600	0.600	0.550	0.570	0.531	56,000
2022-10-25	0.590	0.590	0.540	0.570	0.531	6,000
2022-10-24	0.580	0.580	0.530	0.560	0.521	357,000
2022-10-21	0.580	0.620	0.580	0.600	0.559	95,000
2022-10-20	0.590	0.630	0.580	0.600	0.559	13,000
2022-10-19	0.610	0.610	0.600	0.600	0.559	220,000
2022-10-18	0.580	0.600	0.580	0.600	0.559	29,000
2022-10-17	0.580	0.590	0.580	0.590	0.549	22,000
2022-10-14	0.580	0.590	0.560	0.580	0.540	74,000
2022-10-13	0.580	0.620	0.560	0.570	0.531	242,000
2022-10-12	0.590	0.600	0.550	0.570	0.531	36,000
2022-10-11	0.560	0.600	0.560	0.570	0.531	105,000
2022-10-10	0.590	0.600	0.590	0.590	0.549	44,000
2022-10-07	0.600	0.620	0.560	0.600	0.559	107,000
2022-10-06	0.620	0.620	0.580	0.610	0.568	12,000
2022-10-05	0.580	0.600	0.550	0.600	0.559	205,000
2022-10-03	0.560	0.610	0.550	0.590	0.549	18,000
2022-09-30	0.580	0.580	0.530	0.580	0.540	6,000
2022-09-29	0.590	0.590	0.530	0.540	0.503	268,000
2022-09-28	0.600	0.600	0.560	0.570	0.531	350,000
2022-09-27	0.570	0.590	0.570	0.590	0.549	53,000
2022-09-26	0.640	0.640	0.570	0.570	0.531	83,000
2022-09-23	0.670	0.680	0.610	0.610	0.568	1,160,000
2022-09-22	0.680	0.680	0.640	0.680	0.633	210,000

← NewerPage 15 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.