Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	23.700	23.750	23.350	23.550	19.013	436,800
2023-11-13	23.600	23.900	23.250	23.850	19.255	419,000
2023-11-10	23.550	23.650	23.200	23.450	18.932	434,000
2023-11-09	23.900	23.950	23.350	23.500	18.972	385,300
2023-11-08	23.500	24.000	23.450	23.500	18.972	273,913
2023-11-07	23.700	24.250	23.400	23.550	19.013	719,893
2023-11-06	23.150	23.750	23.150	23.600	19.053	627,370
2023-11-03	22.800	23.450	22.800	23.050	18.609	406,300
2023-11-02	23.000	23.200	22.750	23.000	18.569	297,500
2023-11-01	23.100	23.300	22.500	22.850	18.448	615,300
2023-10-31	23.450	23.700	22.850	23.100	18.649	455,808
2023-10-30	22.750	23.250	22.750	23.100	18.649	457,100
2023-10-27	21.650	23.400	21.650	23.050	18.609	1,232,400
2023-10-26	22.300	22.300	21.500	21.700	17.519	678,500
2023-10-25	23.700	23.700	21.850	22.200	17.923	2,308,139
2023-10-24	23.550	23.700	22.800	23.400	18.892	674,879
2023-10-20	23.350	23.900	23.350	23.550	19.013	578,900
2023-10-19	24.250	24.250	23.550	23.750	19.174	650,140
2023-10-18	24.550	24.550	23.650	24.050	19.416	2,398,424
2023-10-17	24.600	24.600	24.000	24.500	19.780	554,100
2023-10-16	25.050	25.100	23.950	24.350	19.658	874,000
2023-10-13	24.750	25.100	24.400	24.750	19.981	859,400
2023-10-12	24.900	25.200	24.400	24.750	19.981	1,585,404
2023-10-11	25.300	25.850	24.300	24.650	19.901	1,555,600
2023-10-10	24.850	25.300	24.600	25.100	20.264	512,900
2023-10-09	25.950	25.950	24.500	24.550	19.820	415,700
2023-10-06	24.250	25.400	24.250	24.950	20.143	129,800
2023-10-05	25.350	25.350	24.450	24.600	19.860	36,900
2023-10-04	24.550	25.300	24.550	25.100	20.264	71,300
2023-10-03	24.900	25.300	24.650	24.900	20.103	57,300
2023-09-29	26.000	26.000	25.450	25.650	20.708	73,500
2023-09-28	26.100	26.200	25.650	26.000	20.991	181,900
2023-09-27	25.800	26.250	25.650	26.050	21.031	242,700
2023-09-26	26.000	26.050	25.100	25.750	20.789	876,135
2023-09-25	26.000	26.150	25.650	25.950	20.950	332,729
2023-09-22	25.250	25.950	25.200	25.950	20.950	302,700
2023-09-21	25.800	25.800	25.050	25.450	20.547	862,921
2023-09-20	25.700	25.700	25.100	25.150	20.304	244,006
2023-09-19	26.000	26.000	25.250	25.700	20.748	827,600
2023-09-18	25.500	26.050	25.500	25.750	20.789	393,800
2023-09-15	25.300	26.000	25.100	25.600	20.668	623,568
2023-09-14	24.950	25.300	24.700	25.300	20.425	476,418
2023-09-13	24.050	25.000	24.050	24.900	20.103	770,061
2023-09-12	24.250	24.600	23.900	24.350	19.658	239,031
2023-09-11	24.550	24.900	24.000	24.200	19.537	335,700
2023-09-07	25.100	25.100	24.050	24.150	19.497	134,300
2023-09-06	24.500	24.650	24.250	24.450	19.739	123,592
2023-09-05	25.000	25.000	24.500	24.750	19.981	153,800
2023-09-04	24.850	25.300	24.600	24.700	19.941	279,889
2023-08-31	24.600	25.500	24.450	24.850	20.062	449,400
2023-08-30	24.700	25.300	24.700	25.050	20.224	277,800
2023-08-29	24.100	24.800	24.100	24.600	19.860	287,200
2023-08-28	24.750	24.750	23.850	24.150	19.497	401,200
2023-08-25	24.000	24.250	23.700	23.900	19.295	378,115
2023-08-24	24.050	24.550	23.850	24.150	19.497	458,139
2023-08-23	24.150	24.200	23.800	24.000	19.376	192,600
2023-08-22	24.650	24.650	24.050	24.050	19.416	250,187
2023-08-21	24.100	24.700	23.700	24.400	19.699	421,600
2023-08-18	24.350	24.450	23.950	24.350	19.658	205,041
2023-08-17	24.200	24.650	23.900	24.250	19.578	506,741

← NewerPage 13 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.