Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	0.840	0.850	0.790	0.820	0.808	2,865,000
2025-07-11	0.790	0.900	0.780	0.850	0.838	12,946,490
2025-07-10	0.750	0.780	0.690	0.780	0.769	5,177,000
2025-07-09	0.700	0.790	0.660	0.720	0.710	3,531,000
2025-07-08	0.670	0.700	0.640	0.680	0.670	3,339,000
2025-07-07	0.650	0.650	0.640	0.650	0.641	88,000
2025-07-04	0.630	0.650	0.610	0.650	0.641	167,000
2025-07-03	0.640	0.640	0.620	0.630	0.621	972,000
2025-07-02	0.640	0.650	0.630	0.650	0.641	440,000
2025-06-30	0.620	0.680	0.610	0.650	0.641	1,607,000
2025-06-27	0.660	0.680	0.620	0.630	0.621	1,490,000
2025-06-26	0.690	0.690	0.620	0.630	0.621	2,672,000
2025-06-25	0.610	0.720	0.590	0.670	0.661	4,208,000
2025-06-24	0.560	0.610	0.550	0.610	0.601	2,052,000
2025-06-23	0.540	0.570	0.540	0.570	0.562	129,000
2025-06-20	0.550	0.550	0.550	0.550	0.542	281,000
2025-06-19	0.550	0.570	0.550	0.570	0.562	520,000
2025-06-18	0.570	0.570	0.540	0.560	0.552	916,000
2025-06-17	0.580	0.600	0.560	0.580	0.572	652,000
2025-06-16	0.580	0.580	0.550	0.580	0.572	1,303,000
2025-06-13	0.560	0.580	0.560	0.560	0.552	1,095,000
2025-06-12	0.550	0.580	0.550	0.580	0.572	880,000
2025-06-11	0.540	0.560	0.540	0.550	0.542	752,000
2025-06-10	0.550	0.560	0.520	0.540	0.532	319,000
2025-06-09	0.550	0.550	0.540	0.540	0.532	550,000
2025-06-06	0.540	0.540	0.520	0.540	0.532	263,000
2025-06-05	0.520	0.550	0.520	0.530	0.523	739,000
2025-06-04	0.500	0.540	0.500	0.530	0.523	1,222,000
2025-06-03	0.495	0.500	0.490	0.500	0.493	408,000
2025-06-02	0.500	0.500	0.490	0.490	0.483	671,000
2025-05-30	0.500	0.500	0.485	0.490	0.483	38,000
2025-05-29	0.490	0.500	0.490	0.500	0.493	131,000
2025-05-26	0.495	0.495	0.480	0.485	0.478	12,000
2025-05-23	0.500	0.500	0.485	0.490	0.483	1,542,000
2025-05-21	0.490	0.500	0.490	0.495	0.488	608,000
2025-05-20	0.485	0.495	0.485	0.485	0.478	802,000
2025-05-19	0.485	0.495	0.485	0.495	0.488	300,782
2025-05-15	0.510	0.510	0.495	0.495	0.488	309,000
2025-05-14	0.500	0.520	0.495	0.510	0.503	512,000
2025-05-13	0.510	0.510	0.490	0.500	0.493	2,307,000
2025-05-12	0.510	0.530	0.500	0.530	0.523	228,000
2025-05-09	0.520	0.520	0.510	0.520	0.513	94,000
2025-05-08	0.520	0.530	0.510	0.520	0.513	1,028,000
2025-05-07	0.500	0.550	0.500	0.500	0.493	3,456,000
2025-05-06	0.500	0.500	0.490	0.495	0.488	587,000
2025-05-02	0.495	0.495	0.495	0.495	0.488	66,000
2025-04-30	0.495	0.495	0.485	0.495	0.488	153,000
2025-04-29	0.500	0.500	0.495	0.495	0.488	80,000
2025-04-28	0.500	0.510	0.495	0.500	0.493	491,000
2025-04-25	0.510	0.520	0.495	0.520	0.513	241,000
2025-04-24	0.500	0.510	0.490	0.510	0.503	11,000
2025-04-23	0.490	0.510	0.490	0.510	0.503	31,000
2025-04-22	0.485	0.510	0.485	0.510	0.503	3,000
2025-04-16	0.490	0.510	0.490	0.510	0.503	42,000
2025-04-15	0.490	0.510	0.490	0.510	0.503	225,000
2025-04-14	0.490	0.500	0.480	0.500	0.493	453,000
2025-04-11	0.490	0.495	0.475	0.495	0.488	141,000
2025-04-10	0.485	0.490	0.480	0.490	0.483	138,000
2025-04-09	0.480	0.480	0.455	0.480	0.473	8,000
2025-04-08	0.470	0.485	0.470	0.480	0.473	221,000

← NewerPage 6 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.