Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	24.350	25.250	24.350	25.050	21.444	761,458
2024-08-07	24.350	24.700	24.150	24.650	21.101	457,447
2024-08-06	23.950	24.450	23.800	24.400	20.887	608,800
2024-08-05	24.150	24.750	23.450	24.000	20.545	1,082,600
2024-08-02	23.800	24.150	23.600	24.150	20.673	422,713
2024-08-01	23.950	24.100	23.500	23.700	20.288	409,377
2024-07-31	23.150	24.100	23.100	23.950	20.502	842,810
2024-07-30	23.700	23.700	23.100	23.250	19.903	718,513
2024-07-29	23.750	23.850	23.450	23.500	20.117	755,400
2024-07-26	24.100	24.100	23.500	23.800	20.374	452,500
2024-07-25	23.750	24.200	23.400	23.500	20.117	427,856
2024-07-24	23.600	24.050	23.600	23.750	20.331	308,985
2024-07-23	24.500	24.900	23.550	23.750	20.331	741,900
2024-07-22	24.200	24.900	23.850	24.700	21.144	651,000
2024-07-19	24.500	24.500	23.900	24.050	20.588	536,783
2024-07-18	24.100	24.600	24.050	24.500	20.973	420,820
2024-07-17	23.950	24.250	23.700	23.950	20.502	604,361
2024-07-16	24.300	24.300	23.650	23.950	20.502	464,000
2024-07-15	24.700	24.750	23.950	24.150	20.673	487,770
2024-07-12	24.200	24.950	24.100	24.800	21.230	1,222,110
2024-07-11	23.800	24.300	23.800	24.000	20.545	597,308
2024-07-10	24.150	24.200	23.700	23.950	20.502	393,500
2024-07-09	24.050	24.150	23.150	24.100	20.630	891,757
2024-07-08	24.700	25.050	23.800	23.900	20.459	761,800
2024-07-05	25.450	26.150	25.200	26.050	21.031	755,312
2024-07-04	25.700	25.800	25.250	25.350	20.466	764,300
2024-07-03	25.600	25.900	25.400	25.650	20.708	512,600
2024-07-02	25.950	26.150	25.550	25.550	20.627	313,483
2024-06-28	25.550	25.850	25.500	25.700	20.748	297,300
2024-06-27	25.900	26.100	25.250	25.500	20.587	589,500
2024-06-26	25.800	26.200	25.600	26.200	21.152	407,453
2024-06-25	26.050	26.550	25.600	25.800	20.829	712,540
2024-06-24	26.600	26.600	26.000	26.300	21.233	500,600
2024-06-21	26.750	27.050	26.400	26.600	21.475	383,400
2024-06-20	27.700	27.700	26.450	26.500	21.394	859,350
2024-06-19	27.050	27.750	27.050	27.700	22.363	323,570
2024-06-18	27.050	27.300	26.950	27.150	21.919	457,778
2024-06-17	26.950	27.350	26.950	27.050	21.838	459,650
2024-06-14	26.900	27.150	26.750	27.050	21.838	387,500
2024-06-13	27.550	27.550	26.650	27.000	21.798	382,300
2024-06-12	27.050	27.300	26.900	26.900	21.717	251,200
2024-06-11	27.100	27.200	26.850	27.150	21.919	302,751
2024-06-07	27.050	27.550	27.050	27.250	22.000	495,207
2024-06-06	26.950	27.450	26.950	27.250	22.000	490,400
2024-06-05	27.050	27.450	27.050	27.150	21.919	404,643
2024-06-04	26.600	27.300	26.600	27.200	21.959	431,100
2024-06-03	26.300	26.800	26.250	26.750	21.596	412,130
2024-05-31	26.550	26.950	26.200	26.500	21.394	537,200
2024-05-30	26.650	27.050	26.500	26.550	21.435	319,300
2024-05-29	27.350	27.350	26.650	26.750	21.596	354,400
2024-05-28	27.500	27.700	27.000	27.250	22.000	466,108
2024-05-27	27.000	27.550	26.750	27.500	22.202	656,371
2024-05-24	26.950	27.600	26.800	27.000	21.798	660,684
2024-05-23	27.350	27.450	26.950	27.050	21.838	377,200
2024-05-22	27.350	27.750	27.200	27.300	22.040	345,407
2024-05-21	28.200	28.450	27.100	27.300	22.040	799,504
2024-05-20	28.300	28.850	28.150	28.400	22.928	447,686
2024-05-17	28.800	29.100	28.000	28.300	22.847	923,494
2024-05-16	29.550	29.600	28.550	29.000	23.413	996,546
2024-05-14	29.500	29.900	29.350	29.600	23.897	519,925

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.1850 HKD
2026-06-16	1.6430 HKD
2025-06-13	1.1988 HKD
2024-07-08	1.4820 HKD
2023-07-04	1.7439 HKD
2022-05-31	1.5116 HKD
2021-06-01	1.5058 HKD
2020-06-04	1.2527 HKD
2019-07-03	1.7749 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.