Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	25.550	25.550	24.850	25.100	20.264	75,900
2024-02-08	25.800	26.250	25.400	25.500	20.587	757,666
2024-02-07	25.950	26.250	25.300	25.450	20.547	842,200
2024-02-06	24.050	25.900	24.050	25.800	20.829	1,308,214
2024-02-05	23.350	24.100	23.000	23.800	19.214	627,401
2024-02-02	23.600	24.100	23.350	23.550	19.013	529,562
2024-02-01	23.550	24.200	23.500	23.600	19.053	479,700
2024-01-31	23.900	24.050	23.550	23.800	19.214	643,458
2024-01-30	23.900	24.700	23.900	24.100	19.457	469,200
2024-01-29	24.250	24.800	24.250	24.400	19.699	528,202
2024-01-26	24.750	24.750	23.800	24.200	19.537	732,000
2024-01-25	24.400	24.700	23.950	24.600	19.860	292,410
2024-01-24	24.150	24.250	23.350	23.950	19.336	457,600
2024-01-23	23.450	23.950	22.850	23.650	19.093	873,700
2024-01-22	24.150	24.150	23.000	23.200	18.730	629,900
2024-01-19	24.300	24.800	24.100	24.150	19.497	451,212
2024-01-18	24.700	24.850	24.300	24.600	19.860	972,300
2024-01-17	24.900	25.250	24.350	24.550	19.820	877,104
2024-01-16	25.100	25.250	24.650	25.150	20.304	503,100
2024-01-15	24.850	25.300	24.600	25.000	20.183	444,400
2024-01-12	24.800	25.450	24.750	24.800	20.022	994,239
2024-01-11	24.350	25.000	24.350	24.800	20.022	615,700
2024-01-10	24.450	24.900	23.900	24.800	20.022	1,367,300
2024-01-09	24.350	24.700	24.200	24.250	19.578	318,556
2024-01-08	24.600	24.900	24.000	24.200	19.537	1,270,300
2024-01-05	24.700	25.000	24.400	24.700	19.941	1,130,700
2024-01-04	24.250	24.850	24.250	24.700	19.941	498,100
2024-01-03	24.300	24.700	24.200	24.550	19.820	699,623
2024-01-02	23.950	24.350	23.950	24.200	19.537	491,642
2023-12-29	23.750	24.200	23.750	24.150	19.497	303,412
2023-12-28	23.500	24.050	23.250	23.850	19.255	631,249
2023-12-27	23.150	23.700	23.050	23.550	19.013	620,250
2023-12-22	23.350	23.700	22.900	23.150	18.690	857,702
2023-12-21	23.600	23.600	22.900	23.150	18.690	362,383
2023-12-20	23.050	23.800	22.900	23.200	18.730	750,801
2023-12-19	23.400	23.400	22.800	23.050	18.609	337,700
2023-12-18	23.050	23.650	22.900	23.100	18.649	278,828
2023-12-15	23.550	23.600	23.100	23.300	18.811	536,022
2023-12-14	22.850	23.500	22.800	23.300	18.811	506,550
2023-12-13	23.250	23.300	22.450	22.850	18.448	306,883
2023-12-12	23.050	23.250	22.750	23.000	18.569	489,219
2023-12-11	22.600	23.100	22.400	22.750	18.367	597,769
2023-12-08	22.600	22.800	22.450	22.600	18.246	577,413
2023-12-07	22.700	22.850	22.350	22.650	18.286	296,192
2023-12-06	22.500	22.950	22.350	22.700	18.326	292,991
2023-12-05	22.700	22.900	22.400	22.800	18.407	362,300
2023-12-04	23.350	23.350	22.450	22.800	18.407	610,132
2023-12-01	23.600	23.650	23.150	23.200	18.730	175,900
2023-11-30	23.500	23.750	23.300	23.350	18.851	268,058
2023-11-29	24.150	24.150	23.100	23.150	18.690	396,900
2023-11-28	23.450	24.100	23.400	23.800	19.214	411,856
2023-11-27	24.000	24.100	23.450	23.450	18.932	232,700
2023-11-24	23.850	24.100	23.650	23.950	19.336	46,000
2023-11-23	24.100	24.100	23.550	23.900	19.295	121,800
2023-11-22	23.800	24.000	23.550	23.550	19.013	196,994
2023-11-21	23.700	24.250	23.700	24.000	19.376	225,700
2023-11-20	23.250	23.950	23.250	23.900	19.295	354,100
2023-11-17	23.300	23.700	23.250	23.400	18.892	300,561
2023-11-16	23.500	23.900	23.150	23.300	18.811	464,297
2023-11-15	23.450	24.100	23.450	23.900	19.295	364,920

← NewerPage 12 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.