Luzheng Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.630	0.630	0.630	0.630	0.630	0
2026-10-20	0.630	0.630	0.630	0.630	0.630	1,000
2026-10-16	0.590	0.650	0.590	0.630	0.630	0
2026-10-15	0.590	0.650	0.590	0.630	0.630	727,000
2026-10-14	0.580	0.590	0.580	0.590	0.590	47,000
2026-10-13	0.590	0.590	0.590	0.590	0.590	2,000
2026-10-12	0.610	0.610	0.610	0.610	0.610	219,000
2026-10-09	0.620	0.620	0.605	0.610	0.610	332,000
2026-10-08	0.630	0.630	0.610	0.615	0.615	601,000
2026-10-07	0.645	0.645	0.645	0.645	0.645	0
2026-10-06	0.630	0.645	0.630	0.645	0.645	14,000
2026-10-05	0.645	0.645	0.645	0.645	0.645	0
2026-10-02	0.645	0.645	0.645	0.645	0.645	0
2026-09-30	0.645	0.645	0.640	0.645	0.645	136,954
2026-09-29	0.650	0.650	0.650	0.650	0.650	110,000
2026-09-28	0.655	0.660	0.650	0.655	0.655	169,000
2026-09-25	0.665	0.665	0.660	0.660	0.660	6,000
2026-09-24	0.670	0.690	0.665	0.675	0.675	684,000
2026-09-23	0.670	0.710	0.670	0.695	0.695	115,000
2026-09-22	0.655	0.670	0.650	0.670	0.670	6,000
2026-09-21	0.650	0.680	0.630	0.675	0.675	80,000
2026-09-18	0.665	0.665	0.630	0.650	0.650	240,000
2026-09-17	0.665	0.685	0.660	0.685	0.685	30,000
2026-09-16	0.660	0.710	0.620	0.710	0.710	24,000
2026-09-15	0.680	0.680	0.680	0.680	0.680	1,000
2026-09-14	0.680	0.680	0.680	0.680	0.680	2,000
2026-09-11	0.685	0.700	0.675	0.685	0.685	541,000
2026-09-10	0.665	0.685	0.665	0.685	0.685	7,000
2026-09-09	0.680	0.690	0.665	0.680	0.680	138,000
2026-09-08	0.685	0.690	0.660	0.680	0.680	65,000
2026-09-07	0.685	0.690	0.660	0.680	0.680	65,000
2026-09-04	0.685	0.690	0.660	0.690	0.690	65,000
2026-09-03	0.670	0.685	0.660	0.680	0.680	3,000
2026-09-02	0.685	0.685	0.660	0.680	0.680	4,000
2026-09-01	0.655	0.685	0.650	0.685	0.685	126,000
2026-08-31	0.690	0.690	0.670	0.685	0.685	0
2026-08-28	0.685	0.685	0.685	0.685	0.685	0
2026-08-27	0.690	0.690	0.670	0.685	0.685	18,000
2026-08-26	0.675	0.685	0.650	0.685	0.685	19,000
2026-08-25	0.685	0.685	0.685	0.685	0.685	0
2026-08-24	0.670	0.690	0.655	0.685	0.685	110,000
2026-08-21	0.680	0.690	0.650	0.690	0.690	15,000
2026-08-20	0.665	0.670	0.635	0.670	0.670	290,000
2026-08-19	0.675	0.675	0.675	0.675	0.675	0
2026-08-18	0.675	0.675	0.675	0.675	0.675	0
2026-08-17	0.675	0.675	0.675	0.675	0.675	115,000
2026-08-14	0.675	0.675	0.675	0.675	0.675	0
2026-08-13	0.615	0.685	0.615	0.675	0.675	102,000
2026-08-12	0.670	0.670	0.670	0.670	0.670	0
2026-08-11	0.670	0.670	0.670	0.670	0.670	0
2026-08-10	0.670	0.670	0.670	0.670	0.670	0
2026-08-07	0.670	0.670	0.670	0.670	0.670	0
2026-08-06	0.670	0.670	0.670	0.670	0.670	0
2026-08-05	0.680	0.685	0.670	0.670	0.670	180,000
2026-08-04	0.660	0.660	0.660	0.660	0.660	0
2026-08-03	0.630	0.695	0.630	0.660	0.660	42,000
2026-07-31	0.670	0.670	0.630	0.640	0.640	15,000
2026-07-30	0.680	0.680	0.650	0.670	0.670	10,000
2026-07-29	0.630	0.660	0.620	0.660	0.660	164,000
2026-07-28	0.690	0.710	0.650	0.680	0.680	0

Page 1 of 2 · 64 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.