Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	24.250	24.700	24.100	24.550	19.820	341,700
2023-08-15	24.250	24.600	24.100	24.200	19.537	707,400
2023-08-14	23.700	24.250	23.200	24.150	19.497	815,754
2023-08-11	24.000	24.450	23.550	23.650	19.093	464,839
2023-08-10	24.000	24.600	23.800	24.000	19.376	872,647
2023-08-09	23.700	24.800	23.700	24.600	19.860	885,970
2023-08-08	23.750	24.300	23.150	23.550	19.013	1,339,400
2023-08-07	26.450	26.600	23.300	23.450	18.932	3,219,577
2023-08-04	26.950	27.300	26.700	27.050	21.838	241,400
2023-08-03	26.300	27.100	26.250	26.950	21.758	376,542
2023-08-02	26.600	27.000	26.100	26.300	21.233	411,716
2023-08-01	27.300	27.300	26.450	26.800	21.636	467,100
2023-07-31	27.400	27.900	26.500	26.600	21.475	635,800
2023-07-28	27.000	27.550	26.800	27.450	22.161	283,602
2023-07-27	26.950	27.200	26.650	27.200	21.959	246,700
2023-07-26	26.300	27.050	25.850	27.000	21.798	296,029
2023-07-25	26.250	26.400	25.600	26.400	21.314	224,017
2023-07-24	25.750	26.100	25.400	26.000	20.991	303,444
2023-07-21	24.750	25.600	24.750	25.600	20.668	181,500
2023-07-20	25.400	25.500	24.900	25.200	20.345	264,090
2023-07-19	25.500	25.500	24.600	25.250	20.385	444,600
2023-07-18	25.450	25.450	24.850	25.100	20.264	295,300
2023-07-14	25.700	25.700	25.100	25.400	20.506	290,600
2023-07-13	25.700	25.950	25.300	25.700	20.748	546,413
2023-07-12	25.600	25.650	25.050	25.400	20.506	151,561
2023-07-11	25.650	25.750	25.250	25.750	20.789	191,450
2023-07-10	25.450	25.650	25.100	25.650	20.708	188,100
2023-07-07	25.950	25.950	24.850	25.300	20.425	195,901
2023-07-06	25.650	25.850	25.200	25.350	20.466	291,500
2023-07-05	25.850	26.250	25.600	25.850	20.869	322,900
2023-07-04	25.900	26.600	25.600	26.550	21.435	488,500
2023-07-03	26.750	27.750	26.500	27.600	20.874	924,920
2023-06-30	26.450	27.150	26.450	26.950	20.383	327,620
2023-06-29	27.600	27.600	26.250	26.250	19.853	247,500
2023-06-28	27.350	27.500	26.700	27.400	20.723	325,769
2023-06-27	27.250	27.350	26.700	27.250	20.610	263,059
2023-06-26	26.950	27.250	26.200	27.200	20.572	526,200
2023-06-23	27.450	27.450	25.650	26.100	19.740	194,400
2023-06-21	28.050	28.050	27.250	27.450	20.761	242,300
2023-06-20	28.100	28.200	27.550	27.750	20.988	247,000
2023-06-19	28.100	28.100	27.550	28.000	21.177	268,158
2023-06-16	28.400	28.750	28.200	28.200	21.328	268,200
2023-06-15	27.900	28.750	27.250	28.750	21.744	890,036
2023-06-14	27.700	27.900	27.300	27.650	20.912	370,400
2023-06-13	27.100	27.800	27.050	27.300	20.648	304,600
2023-06-12	28.200	28.200	27.150	27.200	20.572	292,060
2023-06-09	27.950	28.350	27.400	28.250	21.366	474,200
2023-06-08	27.750	27.800	27.250	27.800	21.026	226,142
2023-06-07	27.900	28.200	27.650	27.800	21.026	134,001
2023-06-06	28.250	28.500	27.800	27.800	21.026	584,183
2023-06-05	27.900	28.300	27.800	28.100	21.253	222,683
2023-06-02	28.350	28.450	28.000	28.100	21.253	409,100
2023-06-01	28.000	28.350	27.300	28.200	21.328	395,294
2023-05-31	28.350	28.600	27.650	27.900	21.101	466,471
2023-05-30	28.750	28.850	28.100	28.600	21.631	262,100
2023-05-29	28.900	29.400	28.300	28.550	21.593	548,600
2023-05-25	28.400	28.550	27.900	28.050	21.215	353,300
2023-05-24	28.850	29.100	28.300	28.650	21.669	259,590
2023-05-23	28.850	29.400	28.700	28.850	21.820	823,400
2023-05-22	28.550	29.050	28.450	28.750	21.744	257,407

← NewerPage 14 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.