Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	0.670	0.670	0.620	0.630	0.621	55,000
2026-04-13	0.610	0.610	0.600	0.600	0.592	41,000
2026-04-10	0.590	0.640	0.590	0.600	0.592	234,000
2026-04-09	0.600	0.600	0.590	0.590	0.582	33,000
2026-04-08	0.580	0.620	0.580	0.600	0.592	95,000
2026-04-02	0.580	0.600	0.580	0.600	0.592	173,000
2026-04-01	0.580	0.590	0.580	0.590	0.582	63,000
2026-03-31	0.610	0.690	0.580	0.580	0.572	139,000
2026-03-30	0.580	0.740	0.580	0.650	0.641	413,000
2026-03-27	0.550	0.610	0.550	0.610	0.601	11,000
2026-03-26	0.580	0.580	0.540	0.560	0.552	58,000
2026-03-25	0.630	0.630	0.580	0.580	0.572	41,000
2026-03-24	0.630	0.630	0.570	0.580	0.572	208,000
2026-03-23	0.650	0.650	0.590	0.600	0.592	813,000
2026-03-20	0.650	0.680	0.650	0.650	0.641	12,000
2026-03-19	0.660	0.660	0.660	0.660	0.651	11,000
2026-03-18	0.660	0.680	0.650	0.660	0.651	333,000
2026-03-17	0.650	0.690	0.650	0.660	0.651	80,000
2026-03-16	0.660	0.670	0.640	0.670	0.661	103,000
2026-03-13	0.660	0.730	0.660	0.700	0.690	257,000
2026-03-12	0.640	0.650	0.640	0.650	0.641	3,000
2026-03-11	0.660	0.660	0.660	0.660	0.651	23,000
2026-03-10	0.680	0.680	0.670	0.670	0.661	53,000
2026-03-09	0.660	0.660	0.640	0.660	0.651	58,000
2026-03-06	0.680	0.680	0.640	0.650	0.641	54,000
2026-03-05	0.660	0.660	0.660	0.660	0.651	2,000
2026-03-04	0.670	0.680	0.650	0.650	0.641	95,000
2026-03-03	0.680	0.680	0.670	0.670	0.661	28,000
2026-03-02	0.690	0.700	0.680	0.680	0.670	21,000
2026-02-27	0.690	0.700	0.680	0.700	0.690	131,000
2026-02-26	0.700	0.700	0.680	0.690	0.680	176,000
2026-02-25	0.700	0.700	0.700	0.700	0.690	114,000
2026-02-24	0.680	0.690	0.680	0.690	0.680	107,000
2026-02-23	0.680	0.720	0.680	0.710	0.700	14,000
2026-02-20	0.730	0.730	0.680	0.680	0.670	143,000
2026-02-16	0.680	0.700	0.680	0.700	0.690	3,000
2026-02-13	0.680	0.700	0.670	0.700	0.690	142,000
2026-02-12	0.690	0.690	0.680	0.680	0.670	70,000
2026-02-11	0.690	0.690	0.690	0.690	0.680	33,000
2026-02-10	0.700	0.700	0.690	0.690	0.680	89,000
2026-02-09	0.730	0.730	0.710	0.710	0.700	13,000
2026-02-06	0.760	0.760	0.710	0.710	0.700	453,000
2026-02-05	0.710	0.720	0.690	0.710	0.700	13,000
2026-02-04	0.700	0.700	0.700	0.700	0.690	126,000
2026-02-03	0.680	0.700	0.680	0.700	0.690	44,000
2026-02-02	0.690	0.690	0.680	0.690	0.680	165,000
2026-01-30	0.710	0.720	0.700	0.700	0.690	99,000
2026-01-29	0.690	0.730	0.690	0.730	0.720	160,000
2026-01-28	0.700	0.710	0.700	0.700	0.690	118,000
2026-01-27	0.710	0.710	0.680	0.710	0.700	90,000
2026-01-26	0.700	0.700	0.690	0.690	0.680	73,000
2026-01-23	0.700	0.720	0.690	0.700	0.690	388,000
2026-01-22	0.700	0.700	0.700	0.700	0.690	25,000
2026-01-21	0.690	0.700	0.690	0.700	0.690	137,000
2026-01-20	0.700	0.710	0.700	0.700	0.690	137,000
2026-01-19	0.690	0.730	0.690	0.700	0.690	138,000
2026-01-16	0.690	0.690	0.690	0.690	0.680	6,000
2026-01-15	0.720	0.720	0.690	0.690	0.680	30,000
2026-01-14	0.700	0.740	0.690	0.720	0.710	418,000
2026-01-13	0.730	0.750	0.710	0.720	0.710	351,000

← NewerPage 3 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.