Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	0.770	0.800	0.770	0.800	0.789	788,000
2025-10-08	0.770	0.790	0.760	0.780	0.769	192,000
2025-10-06	0.780	0.800	0.780	0.800	0.789	109,000
2025-10-03	0.780	0.790	0.780	0.780	0.769	129,000
2025-10-02	0.780	0.800	0.780	0.790	0.779	224,000
2025-09-30	0.800	0.810	0.790	0.800	0.789	133,000
2025-09-29	0.780	0.810	0.750	0.800	0.789	949,000
2025-09-26	0.770	0.770	0.760	0.770	0.759	99,000
2025-09-25	0.800	0.800	0.770	0.780	0.769	140,000
2025-09-24	0.760	0.790	0.760	0.790	0.779	82,000
2025-09-23	0.760	0.770	0.750	0.760	0.749	173,000
2025-09-22	0.770	0.770	0.770	0.770	0.759	61,000
2025-09-18	0.800	0.800	0.780	0.780	0.769	669,000
2025-09-17	0.780	0.800	0.780	0.800	0.789	881,000
2025-09-16	0.770	0.780	0.760	0.780	0.769	393,000
2025-09-15	0.790	0.790	0.770	0.780	0.769	172,000
2025-09-12	0.770	0.790	0.770	0.780	0.769	474,000
2025-09-11	0.770	0.780	0.770	0.770	0.759	227,000
2025-09-10	0.780	0.780	0.780	0.780	0.769	71,000
2025-09-09	0.800	0.800	0.770	0.780	0.769	1,120,000
2025-09-08	0.780	0.800	0.780	0.800	0.789	212,000
2025-09-05	0.760	0.800	0.760	0.800	0.789	182,000
2025-09-04	0.770	0.770	0.760	0.770	0.759	595,000
2025-09-03	0.800	0.830	0.770	0.770	0.759	575,000
2025-09-02	0.800	0.810	0.790	0.790	0.779	417,000
2025-09-01	0.830	0.830	0.810	0.830	0.818	1,695,000
2025-08-29	0.810	0.850	0.810	0.830	0.818	382,000
2025-08-28	0.870	0.870	0.830	0.830	0.818	1,644,000
2025-08-27	0.870	0.890	0.840	0.840	0.828	2,364,000
2025-08-26	0.860	0.890	0.860	0.880	0.868	63,000
2025-08-25	0.890	0.890	0.870	0.880	0.868	1,281,000
2025-08-22	0.850	0.890	0.850	0.890	0.877	1,085,000
2025-08-21	0.880	0.880	0.870	0.880	0.868	881,000
2025-08-20	0.840	0.940	0.840	0.880	0.868	5,195,000
2025-08-19	0.820	0.840	0.810	0.840	0.828	2,955,000
2025-08-18	0.800	0.830	0.800	0.820	0.808	3,501,000
2025-08-15	0.800	0.810	0.780	0.800	0.789	626,000
2025-08-14	0.810	0.810	0.800	0.810	0.799	370,000
2025-08-13	0.790	0.820	0.790	0.810	0.799	2,435,000
2025-08-12	0.800	0.800	0.780	0.780	0.769	152,000
2025-08-11	0.780	0.800	0.780	0.800	0.789	732,000
2025-08-08	0.800	0.800	0.790	0.790	0.779	498,000
2025-08-07	0.800	0.800	0.790	0.790	0.779	359,000
2025-08-06	0.800	0.800	0.800	0.800	0.789	628,000
2025-08-05	0.800	0.810	0.790	0.800	0.789	640,000
2025-08-04	0.800	0.810	0.790	0.800	0.789	367,000
2025-08-01	0.810	0.820	0.810	0.810	0.799	323,000
2025-07-31	0.820	0.830	0.800	0.820	0.808	2,321,000
2025-07-30	0.830	0.830	0.810	0.810	0.799	1,329,000
2025-07-29	0.830	0.830	0.810	0.830	0.818	2,176,000
2025-07-28	0.840	0.840	0.800	0.820	0.808	1,241,000
2025-07-25	0.830	0.840	0.810	0.840	0.828	2,489,000
2025-07-24	0.780	0.830	0.780	0.830	0.818	2,867,000
2025-07-23	0.820	0.820	0.770	0.780	0.769	2,134,000
2025-07-22	0.870	0.870	0.780	0.810	0.799	4,539,000
2025-07-21	0.780	0.820	0.770	0.790	0.779	541,000
2025-07-18	0.780	0.800	0.760	0.800	0.789	831,000
2025-07-17	0.790	0.790	0.760	0.790	0.779	1,029,000
2025-07-16	0.770	0.800	0.750	0.790	0.779	1,333,000
2025-07-15	0.810	0.830	0.750	0.800	0.789	2,616,000

← NewerPage 5 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.