Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.690	0.690	0.670	0.690	0.643	3,000
2022-09-20	0.690	0.690	0.680	0.680	0.633	144,000
2022-09-19	0.730	0.730	0.690	0.720	0.670	6,000
2022-09-16	0.750	0.750	0.690	0.720	0.670	107,000
2022-09-15	0.740	0.740	0.730	0.730	0.680	1,000
2022-09-14	0.690	0.730	0.670	0.720	0.670	673,000
2022-09-13	0.720	0.740	0.690	0.730	0.680	75,000
2022-09-08	0.750	0.760	0.750	0.760	0.708	11,000
2022-09-07	0.750	0.770	0.720	0.760	0.708	30,000
2022-09-06	0.730	0.760	0.720	0.760	0.708	587,000
2022-09-05	0.740	0.750	0.720	0.750	0.698	1,274,000
2022-09-02	0.780	0.780	0.710	0.730	0.680	18,000
2022-09-01	0.760	0.760	0.700	0.740	0.689	33,000
2022-08-31	0.770	0.770	0.720	0.720	0.670	236,000
2022-08-30	0.740	0.740	0.720	0.740	0.689	289,000
2022-08-29	0.770	0.770	0.740	0.750	0.698	140,000
2022-08-26	0.760	0.760	0.740	0.740	0.689	189,000
2022-08-25	0.760	0.760	0.730	0.760	0.708	14,000
2022-08-24	0.730	0.740	0.720	0.740	0.689	210,000
2022-08-23	0.760	0.780	0.730	0.750	0.698	686,000
2022-08-22	0.760	0.770	0.750	0.760	0.708	746,000
2022-08-19	0.710	0.790	0.710	0.770	0.717	1,549,000
2022-08-18	0.690	0.720	0.690	0.710	0.661	43,000
2022-08-17	0.700	0.720	0.700	0.710	0.661	23,000
2022-08-16	0.720	0.720	0.700	0.700	0.652	101,000
2022-08-15	0.700	0.700	0.690	0.690	0.643	2,000
2022-08-12	0.700	0.710	0.670	0.680	0.633	204,000
2022-08-11	0.660	0.700	0.660	0.680	0.633	306,000
2022-08-10	0.660	0.690	0.650	0.670	0.624	25,000
2022-08-09	0.650	0.690	0.650	0.690	0.643	10,000
2022-08-08	0.690	0.690	0.690	0.690	0.643	5,000
2022-08-05	0.660	0.680	0.660	0.680	0.633	38,000
2022-08-04	0.690	0.690	0.670	0.670	0.624	2,342
2022-07-29	0.670	0.700	0.670	0.700	0.652	31,000
2022-07-27	0.710	0.710	0.690	0.690	0.643	4,000
2022-07-26	0.650	0.700	0.640	0.690	0.643	75,000
2022-07-22	0.720	0.720	0.610	0.690	0.643	2,022,000
2022-07-20	0.740	0.750	0.740	0.740	0.689	71,000
2022-07-19	0.740	0.740	0.730	0.730	0.680	1,000
2022-07-18	0.720	0.740	0.710	0.720	0.670	247,000
2022-07-15	0.780	0.780	0.720	0.720	0.670	189,000
2022-07-14	0.760	0.760	0.760	0.760	0.708	5,000
2022-07-13	0.740	0.770	0.740	0.760	0.708	70,000
2022-07-12	0.740	0.760	0.730	0.750	0.698	172,000
2022-07-11	0.750	0.780	0.740	0.760	0.708	73,000
2022-07-08	0.760	0.770	0.740	0.760	0.708	26,000
2022-07-07	0.740	0.740	0.740	0.740	0.689	8,000
2022-07-06	0.760	0.770	0.750	0.770	0.717	91,000
2022-07-05	0.780	0.780	0.770	0.770	0.717	42,000
2022-07-04	0.740	0.760	0.740	0.760	0.708	19,000
2022-06-30	0.790	0.790	0.760	0.780	0.726	41,000
2022-06-28	0.780	0.780	0.740	0.780	0.707	45,000
2022-06-27	0.790	0.790	0.750	0.780	0.707	47,000
2022-06-24	0.780	0.780	0.740	0.760	0.689	87,000
2022-06-23	0.730	0.760	0.730	0.760	0.689	210,000
2022-06-22	0.750	0.760	0.750	0.760	0.689	3,000
2022-06-21	0.730	0.730	0.720	0.730	0.661	308,000
2022-06-20	0.740	0.760	0.740	0.760	0.689	5,000
2022-06-17	0.740	0.760	0.740	0.760	0.689	21,000
2022-06-16	0.750	0.770	0.750	0.760	0.689	21,000

← NewerPage 16 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.