Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	29.450	29.800	28.900	29.500	23.816	666,821
2024-05-10	27.900	29.300	27.900	29.300	23.655	2,226,620
2024-05-09	27.500	28.200	27.500	27.900	22.525	725,634
2024-05-08	27.700	28.000	27.600	27.800	22.444	781,452
2024-05-07	27.800	27.800	27.300	27.700	22.363	421,400
2024-05-06	27.300	27.750	27.000	27.500	22.202	846,183
2024-05-03	27.500	27.650	27.000	27.200	21.959	216,090
2024-05-02	26.650	27.550	26.350	27.250	22.000	544,590
2024-04-30	26.250	27.000	26.150	26.900	21.717	748,557
2024-04-29	26.300	26.650	25.950	26.250	21.192	1,476,119
2024-04-26	26.500	26.800	26.100	26.250	21.192	523,494
2024-04-25	25.500	26.450	25.500	26.350	21.273	959,400
2024-04-24	25.500	26.000	25.150	25.800	20.829	2,164,020
2024-04-23	25.600	25.750	25.250	25.750	20.789	664,800
2024-04-22	25.250	26.000	25.250	25.650	20.708	596,954
2024-04-19	25.700	25.850	25.100	25.350	20.466	851,900
2024-04-18	25.550	26.100	25.300	25.900	20.910	970,490
2024-04-17	25.800	25.800	25.200	25.550	20.627	591,269
2024-04-16	25.500	26.500	25.400	25.600	20.668	850,542
2024-04-15	25.050	25.750	24.950	25.500	20.587	935,364
2024-04-12	25.200	25.400	24.850	25.200	20.345	641,358
2024-04-11	25.000	25.350	24.800	25.200	20.345	699,200
2024-04-10	25.500	25.500	25.100	25.200	20.345	448,200
2024-04-09	25.050	25.550	24.800	25.400	20.506	583,488
2024-04-08	25.000	25.150	24.800	24.900	20.103	462,622
2024-04-05	25.250	25.250	24.400	24.500	19.780	267,700
2024-04-03	25.150	25.250	24.750	25.100	20.264	749,000
2024-04-02	25.950	25.950	24.850	25.150	20.304	2,502,362
2024-03-28	26.750	27.250	26.600	26.650	21.515	336,300
2024-03-27	26.950	27.450	26.800	26.850	21.677	178,900
2024-03-26	27.100	27.450	26.950	27.000	21.798	205,100
2024-03-25	27.400	27.700	26.950	27.500	22.202	444,612
2024-03-22	27.350	27.500	26.700	27.250	22.000	604,616
2024-03-21	27.450	27.850	27.200	27.700	22.363	442,241
2024-03-20	27.200	27.750	27.150	27.600	22.282	309,600
2024-03-19	27.550	27.550	27.150	27.450	22.161	267,754
2024-03-18	27.250	27.900	27.150	27.550	22.242	281,557
2024-03-15	27.500	27.800	27.100	27.500	22.202	618,567
2024-03-14	28.000	28.600	27.300	27.650	22.323	700,614
2024-03-13	28.500	28.700	27.800	28.100	22.686	441,082
2024-03-12	28.250	28.700	27.950	28.600	23.090	576,922
2024-03-11	28.000	28.300	27.900	28.250	22.807	907,495
2024-03-08	27.900	28.650	27.850	28.000	22.605	630,000
2024-03-07	28.300	28.700	27.600	27.950	22.565	728,686
2024-03-06	28.900	29.050	28.300	28.450	22.969	718,034
2024-03-05	28.900	29.000	28.300	28.650	23.130	592,954
2024-03-04	28.150	29.050	27.950	28.900	23.332	1,273,968
2024-03-01	27.550	28.100	27.400	28.100	22.686	878,173
2024-02-29	27.250	27.800	27.200	27.400	22.121	627,832
2024-02-28	27.000	27.700	26.950	27.300	22.040	1,126,740
2024-02-27	26.850	27.200	26.500	27.200	21.959	278,680
2024-02-26	27.300	27.700	26.850	26.850	21.677	427,686
2024-02-23	27.650	27.650	26.600	27.300	22.040	783,568
2024-02-22	26.850	27.550	26.800	27.550	22.242	875,763
2024-02-21	26.800	27.150	26.200	26.650	21.515	692,401
2024-02-20	26.050	26.900	25.850	26.600	21.475	810,180
2024-02-19	25.750	26.000	25.350	25.950	20.950	701,569
2024-02-16	25.100	26.200	25.100	26.000	20.991	91,800
2024-02-15	25.200	25.200	24.600	25.100	20.264	69,000
2024-02-14	25.500	25.500	25.000	25.200	20.345	67,700

← NewerPage 11 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.