Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	0.590	0.590	0.560	0.570	0.562	226,000
2024-12-31	0.560	0.590	0.560	0.590	0.582	44,000
2024-12-30	0.570	0.590	0.570	0.570	0.562	202,000
2024-12-27	0.570	0.590	0.570	0.580	0.572	101,000
2024-12-24	0.580	0.600	0.560	0.560	0.552	199,000
2024-12-23	0.560	0.590	0.560	0.580	0.572	79,000
2024-12-20	0.560	0.580	0.550	0.580	0.572	151,000
2024-12-19	0.560	0.570	0.560	0.560	0.552	667,000
2024-12-18	0.600	0.600	0.570	0.570	0.562	166,000
2024-12-17	0.570	0.580	0.560	0.580	0.572	51,000
2024-12-16	0.560	0.600	0.560	0.580	0.572	221,000
2024-12-13	0.570	0.580	0.560	0.570	0.562	180,000
2024-12-12	0.570	0.600	0.570	0.590	0.582	221,000
2024-12-11	0.580	0.590	0.570	0.580	0.572	161,000
2024-12-10	0.610	0.640	0.570	0.590	0.582	2,603,495
2024-12-09	0.570	0.610	0.570	0.610	0.601	642,000
2024-12-06	0.580	0.600	0.570	0.570	0.562	166,000
2024-12-05	0.560	0.560	0.560	0.560	0.552	15,000
2024-12-04	0.570	0.580	0.560	0.580	0.572	240,000
2024-12-02	0.580	0.580	0.570	0.580	0.572	219,000
2024-11-29	0.550	0.600	0.550	0.560	0.552	388,000
2024-11-28	0.560	0.570	0.560	0.560	0.552	61,000
2024-11-27	0.580	0.590	0.570	0.580	0.572	128,000
2024-11-25	0.580	0.580	0.560	0.560	0.552	264,000
2024-11-22	0.590	0.590	0.560	0.570	0.562	874,000
2024-11-21	0.640	0.640	0.600	0.600	0.592	332,000
2024-11-20	0.600	0.610	0.590	0.610	0.601	108,000
2024-11-19	0.600	0.610	0.590	0.610	0.601	946,000
2024-11-18	0.600	0.610	0.600	0.610	0.601	124,000
2024-11-15	0.600	0.600	0.590	0.590	0.582	91,000
2024-11-14	0.610	0.620	0.600	0.600	0.592	998,000
2024-11-13	0.600	0.630	0.600	0.620	0.611	237,000
2024-11-12	0.630	0.660	0.620	0.620	0.611	565,000
2024-11-11	0.630	0.650	0.620	0.650	0.641	1,779,000
2024-11-08	0.680	0.680	0.640	0.660	0.651	1,353,000
2024-11-07	0.600	0.670	0.600	0.670	0.661	2,193,000
2024-11-06	0.640	0.650	0.600	0.620	0.611	1,337,000
2024-11-05	0.590	0.660	0.590	0.640	0.631	2,225,000
2024-11-04	0.600	0.610	0.590	0.610	0.601	133,000
2024-11-01	0.590	0.600	0.570	0.590	0.582	500,000
2024-10-31	0.560	0.640	0.560	0.590	0.582	2,810,000
2024-10-30	0.560	0.560	0.550	0.560	0.552	500,000
2024-10-29	0.570	0.590	0.540	0.570	0.562	616,000
2024-10-28	0.570	0.580	0.550	0.570	0.562	431,000
2024-10-25	0.580	0.590	0.560	0.560	0.552	603,000
2024-10-24	0.610	0.610	0.570	0.580	0.572	997,000
2024-10-23	0.580	0.630	0.580	0.610	0.601	800,000
2024-10-22	0.610	0.610	0.590	0.590	0.582	190,000
2024-10-21	0.640	0.660	0.600	0.620	0.611	913,000
2024-10-18	0.570	0.650	0.570	0.630	0.621	1,631,000
2024-10-17	0.600	0.630	0.570	0.570	0.562	614,000
2024-10-16	0.530	0.620	0.530	0.600	0.592	1,625,000
2024-10-15	0.590	0.620	0.540	0.550	0.542	2,031,000
2024-10-14	0.670	0.670	0.570	0.590	0.582	3,842,000
2024-10-10	0.690	0.700	0.610	0.640	0.631	4,582,000
2024-10-09	0.780	0.780	0.630	0.650	0.641	11,814,000
2024-10-08	1.120	1.140	0.740	0.760	0.749	16,474,000
2024-10-07	0.980	1.100	0.850	1.060	1.045	35,056,000
2024-10-04	0.720	0.950	0.710	0.890	0.877	22,526,000
2024-10-03	0.800	0.830	0.650	0.750	0.739	10,665,000

← NewerPage 8 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.