Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.710	0.650	0.680	0.680	0
2026-07-24	0.690	0.710	0.650	0.680	0.680	439,000
2026-07-23	0.690	0.710	0.650	0.680	0.680	439,000
2026-07-22	0.660	0.700	0.660	0.680	0.680	721,000
2026-07-21	0.640	0.690	0.620	0.660	0.660	213,000
2026-07-20	0.680	0.680	0.680	0.680	0.680	30,000
2026-07-17	0.650	0.670	0.610	0.620	0.620	458,000
2026-07-16	0.600	0.650	0.600	0.650	0.650	1,221,000
2026-07-15	0.530	0.540	0.530	0.540	0.540	5,000
2026-07-14	0.570	0.570	0.520	0.540	0.540	17,000
2026-07-13	0.560	0.560	0.560	0.560	0.560	0
2026-07-10	0.550	0.560	0.540	0.560	0.560	58,000
2026-07-09	0.550	0.550	0.550	0.550	0.550	13,000
2026-07-08	0.560	0.560	0.560	0.560	0.560	0
2026-07-07	0.560	0.560	0.560	0.560	0.560	0
2026-07-06	0.570	0.570	0.560	0.560	0.560	22,000
2026-07-03	0.610	0.630	0.560	0.560	0.560	138,000
2026-07-02	0.550	0.550	0.550	0.550	0.550	6,000
2026-06-30	0.550	0.550	0.550	0.550	0.550	0
2026-06-29	0.510	0.550	0.510	0.550	0.550	64,000
2026-06-26	0.530	0.530	0.510	0.510	0.510	92,000
2026-06-25	0.570	0.570	0.560	0.560	0.560	109,000
2026-06-24	0.620	0.620	0.600	0.600	0.600	63,000
2026-06-23	0.570	0.570	0.560	0.560	0.560	67,000
2026-06-22	0.510	0.680	0.510	0.570	0.570	572,000
2026-06-18	0.520	0.520	0.500	0.520	0.520	368,000
2026-06-17	0.540	0.550	0.520	0.550	0.542	79,000
2026-06-16	0.540	0.550	0.540	0.550	0.542	11,000
2026-06-12	0.520	0.600	0.510	0.580	0.572	114,000
2026-06-11	0.520	0.550	0.510	0.540	0.532	105,000
2026-06-09	0.510	0.510	0.510	0.510	0.503	1,000
2026-06-05	0.520	0.580	0.480	0.580	0.572	204,000
2026-06-04	0.520	0.540	0.520	0.520	0.513	46,000
2026-06-03	0.530	0.530	0.530	0.530	0.523	3,000
2026-06-02	0.520	0.530	0.510	0.530	0.523	12,000
2026-06-01	0.530	0.530	0.530	0.530	0.523	189,000
2026-05-29	0.550	0.550	0.520	0.520	0.513	71,000
2026-05-28	0.550	0.550	0.540	0.550	0.542	65,000
2026-05-27	0.580	0.580	0.550	0.550	0.542	107,000
2026-05-26	0.570	0.570	0.570	0.570	0.562	159,000
2026-05-22	0.560	0.560	0.560	0.560	0.552	13,000
2026-05-21	0.580	0.580	0.560	0.560	0.552	23,000
2026-05-19	0.580	0.590	0.580	0.580	0.572	62,000
2026-05-18	0.570	0.580	0.570	0.580	0.572	126,000
2026-05-15	0.600	0.600	0.560	0.560	0.552	381,000
2026-05-14	0.600	0.610	0.600	0.600	0.592	51,000
2026-05-13	0.630	0.630	0.600	0.630	0.621	79,000
2026-05-12	0.620	0.620	0.600	0.610	0.601	260,000
2026-05-11	0.600	0.610	0.600	0.610	0.601	35,000
2026-05-08	0.610	0.610	0.600	0.600	0.592	14,000
2026-05-07	0.610	0.620	0.600	0.610	0.601	101,000
2026-05-05	0.600	0.640	0.590	0.630	0.621	70,000
2026-05-04	0.600	0.600	0.600	0.600	0.592	5,000
2026-04-30	0.610	0.610	0.600	0.600	0.592	63,000
2026-04-28	0.610	0.610	0.610	0.610	0.601	39,000
2026-04-23	0.600	0.600	0.580	0.600	0.592	32,000
2026-04-21	0.610	0.630	0.610	0.620	0.611	100,000
2026-04-20	0.630	0.630	0.600	0.600	0.592	41,000
2026-04-16	0.610	0.630	0.610	0.610	0.601	49,000
2026-04-15	0.610	0.620	0.610	0.620	0.611	2,000

← NewerPage 2 of 19 · 1,106 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.