Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	0.495	0.495	0.460	0.460	0.454	2,301,000
2025-04-03	0.530	0.540	0.510	0.530	0.523	437,000
2025-04-02	0.540	0.540	0.540	0.540	0.532	1,000
2025-04-01	0.530	0.540	0.520	0.540	0.532	493,000
2025-03-31	0.530	0.540	0.520	0.540	0.532	75,000
2025-03-28	0.550	0.550	0.530	0.540	0.532	255,000
2025-03-27	0.570	0.570	0.540	0.550	0.542	2,166,000
2025-03-26	0.520	0.550	0.520	0.540	0.532	13,000
2025-03-25	0.570	0.570	0.520	0.530	0.523	3,000
2025-03-24	0.570	0.570	0.520	0.540	0.532	141,000
2025-03-21	0.540	0.550	0.510	0.540	0.532	133,000
2025-03-20	0.540	0.540	0.540	0.540	0.532	320,000
2025-03-19	0.570	0.580	0.510	0.540	0.532	2,316,000
2025-03-18	0.530	0.550	0.500	0.540	0.532	186,000
2025-03-17	0.540	0.540	0.530	0.530	0.523	704,000
2025-03-14	0.510	0.530	0.500	0.520	0.513	729,000
2025-03-13	0.490	0.510	0.490	0.510	0.503	7,000
2025-03-12	0.500	0.510	0.490	0.500	0.493	99,000
2025-03-11	0.485	0.485	0.480	0.485	0.478	119,000
2025-03-10	0.490	0.490	0.490	0.490	0.483	269,000
2025-03-07	0.500	0.500	0.490	0.490	0.483	74,000
2025-03-06	0.495	0.500	0.485	0.495	0.488	777,000
2025-03-05	0.490	0.500	0.480	0.500	0.493	194,000
2025-03-04	0.485	0.485	0.480	0.480	0.473	417,000
2025-03-03	0.490	0.490	0.480	0.490	0.483	117,000
2025-02-28	0.490	0.490	0.490	0.490	0.483	6,000
2025-02-27	0.495	0.500	0.490	0.495	0.488	578,000
2025-02-26	0.480	0.520	0.475	0.520	0.513	3,026,000
2025-02-25	0.490	0.490	0.475	0.480	0.473	3,305,000
2025-02-24	0.490	0.500	0.490	0.495	0.488	320,000
2025-02-21	0.500	0.500	0.490	0.495	0.488	260,000
2025-02-20	0.500	0.500	0.490	0.490	0.483	283,000
2025-02-19	0.485	0.500	0.485	0.500	0.493	811,000
2025-02-18	0.510	0.510	0.495	0.500	0.493	128,000
2025-02-17	0.495	0.500	0.485	0.500	0.493	155,000
2025-02-14	0.500	0.500	0.485	0.495	0.488	2,871,000
2025-02-13	0.510	0.520	0.500	0.510	0.503	697,000
2025-02-12	0.510	0.520	0.510	0.520	0.513	697,000
2025-02-11	0.520	0.530	0.520	0.520	0.513	64,000
2025-02-10	0.530	0.530	0.510	0.520	0.513	737,000
2025-02-07	0.510	0.560	0.500	0.530	0.523	1,193,000
2025-02-06	0.500	0.510	0.495	0.510	0.503	218,000
2025-02-05	0.510	0.510	0.500	0.500	0.493	656,000
2025-02-04	0.520	0.530	0.510	0.520	0.513	200,000
2025-02-03	0.500	0.500	0.500	0.500	0.493	3,000
2025-01-27	0.510	0.520	0.500	0.520	0.513	333,000
2025-01-24	0.540	0.540	0.510	0.510	0.503	1,170,000
2025-01-23	0.550	0.550	0.540	0.550	0.542	255,000
2025-01-22	0.530	0.540	0.530	0.530	0.523	24,000
2025-01-21	0.550	0.550	0.530	0.550	0.542	904,000
2025-01-17	0.550	0.550	0.530	0.540	0.532	1,888,000
2025-01-15	0.550	0.570	0.550	0.570	0.562	227,000
2025-01-14	0.550	0.570	0.550	0.560	0.552	59,000
2025-01-13	0.560	0.560	0.550	0.550	0.542	9,000
2025-01-10	0.550	0.550	0.550	0.550	0.542	224,000
2025-01-09	0.540	0.550	0.540	0.550	0.542	63,000
2025-01-08	0.560	0.560	0.540	0.560	0.552	871,000
2025-01-07	0.560	0.560	0.560	0.560	0.552	41,000
2025-01-06	0.570	0.570	0.570	0.570	0.562	67,000
2025-01-03	0.570	0.570	0.560	0.570	0.562	278,000

← NewerPage 7 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.