Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	0.680	0.710	0.680	0.710	0.700	213,000
2026-01-09	0.700	0.710	0.680	0.690	0.680	252,000
2026-01-08	0.700	0.700	0.680	0.690	0.680	312,000
2026-01-07	0.710	0.710	0.690	0.700	0.690	102,000
2026-01-06	0.670	0.710	0.660	0.710	0.700	900,000
2026-01-05	0.670	0.670	0.650	0.670	0.661	203,000
2026-01-02	0.650	0.660	0.640	0.660	0.651	170,000
2025-12-31	0.640	0.640	0.630	0.630	0.621	75,000
2025-12-30	0.620	0.640	0.620	0.640	0.631	180,631
2025-12-29	0.630	0.640	0.630	0.630	0.621	277,000
2025-12-24	0.640	0.650	0.640	0.650	0.641	83,000
2025-12-23	0.650	0.660	0.630	0.640	0.631	814,000
2025-12-22	0.650	0.660	0.630	0.640	0.631	69,000
2025-12-19	0.660	0.670	0.640	0.650	0.641	69,000
2025-12-18	0.660	0.660	0.660	0.660	0.651	28,000
2025-12-17	0.660	0.660	0.640	0.660	0.651	427,000
2025-12-16	0.650	0.660	0.640	0.660	0.651	350,000
2025-12-15	0.660	0.660	0.650	0.660	0.651	275,000
2025-12-12	0.640	0.660	0.640	0.660	0.651	927,000
2025-12-11	0.640	0.660	0.630	0.660	0.651	1,382,000
2025-12-10	0.640	0.660	0.640	0.640	0.631	605,000
2025-12-09	0.650	0.650	0.640	0.640	0.631	396,000
2025-12-08	0.650	0.680	0.650	0.660	0.651	1,204,000
2025-12-05	0.640	0.660	0.640	0.640	0.631	990,000
2025-12-04	0.660	0.660	0.650	0.650	0.641	1,683,000
2025-12-03	0.670	0.670	0.650	0.660	0.651	242,000
2025-12-02	0.650	0.670	0.650	0.670	0.661	279,000
2025-12-01	0.650	0.660	0.650	0.650	0.641	25,000
2025-11-28	0.660	0.660	0.650	0.650	0.641	9,000
2025-11-27	0.670	0.670	0.650	0.670	0.661	299,000
2025-11-25	0.680	0.680	0.670	0.680	0.670	14,000
2025-11-24	0.680	0.680	0.680	0.680	0.670	26,000
2025-11-21	0.700	0.700	0.650	0.680	0.670	466,000
2025-11-20	0.710	0.710	0.700	0.700	0.690	224,000
2025-11-19	0.730	0.730	0.700	0.710	0.700	219,000
2025-11-18	0.730	0.770	0.720	0.720	0.710	221,000
2025-11-17	0.760	0.770	0.720	0.720	0.710	58,000
2025-11-14	0.730	0.730	0.730	0.730	0.720	51,000
2025-11-13	0.770	0.770	0.750	0.750	0.739	73,000
2025-11-12	0.770	0.770	0.750	0.750	0.739	79,000
2025-11-11	0.750	0.750	0.750	0.750	0.739	57,000
2025-11-10	0.730	0.750	0.730	0.740	0.730	144,000
2025-11-06	0.750	0.750	0.730	0.730	0.720	49,000
2025-11-05	0.720	0.750	0.720	0.720	0.710	129,000
2025-11-04	0.720	0.730	0.720	0.730	0.720	24,000
2025-10-31	0.760	0.760	0.720	0.720	0.710	61,000
2025-10-30	0.770	0.770	0.720	0.720	0.710	16,000
2025-10-28	0.760	0.760	0.730	0.740	0.730	12,000
2025-10-27	0.780	0.780	0.760	0.760	0.749	11,000
2025-10-24	0.740	0.750	0.740	0.750	0.739	4,000
2025-10-23	0.720	0.760	0.720	0.730	0.720	215,000
2025-10-22	0.730	0.750	0.730	0.740	0.730	186,000
2025-10-21	0.740	0.740	0.710	0.740	0.730	296,000
2025-10-20	0.720	0.720	0.720	0.720	0.710	44,000
2025-10-17	0.730	0.730	0.720	0.720	0.710	410,000
2025-10-16	0.730	0.740	0.730	0.740	0.730	33,000
2025-10-15	0.740	0.740	0.740	0.740	0.730	142,000
2025-10-14	0.750	0.770	0.740	0.740	0.730	596,000
2025-10-13	0.750	0.760	0.740	0.750	0.739	262,000
2025-10-10	0.770	0.790	0.760	0.760	0.749	196,000

← NewerPage 4 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.