Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	0.640	0.800	0.630	0.730	0.720	14,963,050
2024-09-30	0.550	0.620	0.530	0.600	0.592	5,746,000
2024-09-27	0.520	0.540	0.500	0.540	0.532	509,000
2024-09-26	0.495	0.520	0.495	0.520	0.513	379,000
2024-09-25	0.500	0.510	0.460	0.490	0.483	138,000
2024-09-24	0.460	0.495	0.445	0.465	0.458	458,000
2024-09-23	0.440	0.460	0.440	0.455	0.449	263,000
2024-09-20	0.450	0.460	0.410	0.455	0.449	44,000
2024-09-19	0.440	0.450	0.430	0.450	0.444	121,000
2024-09-17	0.430	0.430	0.430	0.430	0.424	12,000
2024-09-11	0.430	0.430	0.400	0.430	0.424	37,000
2024-09-10	0.430	0.445	0.400	0.420	0.414	82,000
2024-09-05	0.430	0.440	0.415	0.435	0.429	16,000
2024-09-03	0.440	0.440	0.440	0.440	0.434	1,000
2024-09-02	0.420	0.435	0.420	0.435	0.429	90,000
2024-08-30	0.420	0.455	0.410	0.440	0.434	45,000
2024-08-27	0.415	0.420	0.410	0.415	0.409	117,000
2024-08-26	0.410	0.415	0.400	0.415	0.409	28,000
2024-08-23	0.400	0.410	0.380	0.410	0.404	490,000
2024-08-22	0.415	0.430	0.400	0.420	0.414	665,000
2024-08-21	0.425	0.445	0.415	0.415	0.409	183,000
2024-08-20	0.435	0.450	0.425	0.430	0.424	383,000
2024-08-19	0.475	0.480	0.440	0.455	0.449	576,000
2024-08-16	0.470	0.470	0.450	0.465	0.458	115,000
2024-08-15	0.460	0.460	0.445	0.445	0.439	142,000
2024-08-13	0.490	0.490	0.460	0.490	0.483	4,000
2024-08-12	0.480	0.480	0.450	0.480	0.473	501,000
2024-08-09	0.450	0.475	0.450	0.470	0.463	31,000
2024-08-08	0.470	0.470	0.445	0.445	0.439	67,000
2024-08-07	0.455	0.490	0.445	0.470	0.463	18,000
2024-08-06	0.490	0.490	0.455	0.455	0.449	4,000
2024-08-05	0.450	0.470	0.445	0.455	0.449	353,000
2024-08-02	0.520	0.520	0.490	0.490	0.483	12,000
2024-08-01	0.510	0.510	0.490	0.490	0.483	55,000
2024-07-31	0.500	0.580	0.490	0.520	0.513	1,137,000
2024-07-26	0.490	0.500	0.490	0.500	0.493	21,000
2024-07-25	0.485	0.485	0.470	0.480	0.473	22,000
2024-07-24	0.485	0.500	0.485	0.500	0.493	42,000
2024-07-23	0.490	0.490	0.490	0.490	0.483	1,000
2024-07-19	0.460	0.490	0.460	0.490	0.483	12,000
2024-07-18	0.470	0.470	0.470	0.470	0.463	19,000
2024-07-15	0.490	0.490	0.490	0.490	0.483	147,000
2024-07-12	0.490	0.490	0.490	0.490	0.483	127,000
2024-07-11	0.500	0.500	0.475	0.490	0.483	89,000
2024-07-10	0.490	0.490	0.475	0.475	0.468	14,000
2024-07-09	0.480	0.490	0.480	0.490	0.483	156,000
2024-07-04	0.500	0.500	0.500	0.500	0.493	1,000
2024-07-03	0.500	0.500	0.480	0.495	0.488	34,000
2024-07-02	0.510	0.510	0.495	0.510	0.503	52,000
2024-06-28	0.510	0.510	0.500	0.510	0.488	3,000
2024-06-26	0.510	0.510	0.480	0.510	0.488	6,000
2024-06-21	0.510	0.510	0.490	0.510	0.488	29,000
2024-06-20	0.500	0.510	0.490	0.490	0.469	107,000
2024-06-19	0.490	0.500	0.490	0.500	0.478	40,000
2024-06-18	0.500	0.500	0.475	0.495	0.473	66,000
2024-06-17	0.500	0.500	0.480	0.480	0.459	61,000
2024-06-14	0.500	0.500	0.470	0.480	0.459	181,000
2024-06-13	0.495	0.500	0.480	0.480	0.459	121,000
2024-06-12	0.480	0.495	0.470	0.480	0.459	62,000
2024-06-11	0.500	0.500	0.470	0.500	0.478	140,000

← NewerPage 9 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.