Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.000	28.700	27.900	28.650	21.669	245,720
2023-05-18	28.700	28.950	28.150	28.350	21.442	169,719
2023-05-17	29.250	29.450	28.400	28.600	21.631	253,286
2023-05-16	28.750	29.700	28.400	29.400	22.236	574,470
2023-05-15	29.550	29.700	28.800	29.150	22.047	550,241
2023-05-12	29.800	29.800	29.000	29.050	21.971	267,100
2023-05-11	29.050	30.100	29.050	29.450	22.274	507,014
2023-05-10	28.900	29.700	28.900	29.450	22.274	247,888
2023-05-09	29.450	29.450	29.000	29.350	22.198	455,900
2023-05-08	29.400	29.700	28.950	29.500	22.311	445,053
2023-05-05	29.850	29.850	29.050	29.100	22.009	456,170
2023-05-04	28.850	29.700	28.750	29.600	22.387	884,000
2023-05-03	29.100	30.000	29.100	29.700	22.463	259,700
2023-05-02	28.400	29.750	28.150	29.750	22.501	689,600
2023-04-28	28.350	28.500	27.450	28.400	21.480	536,188
2023-04-27	27.600	28.100	27.550	28.100	21.253	155,164
2023-04-26	27.900	27.950	27.500	27.750	20.988	323,182
2023-04-25	27.700	27.950	27.450	27.900	21.101	405,726
2023-04-24	27.800	28.350	27.500	28.250	21.366	477,800
2023-04-21	28.500	28.550	27.600	27.900	21.101	576,900
2023-04-20	28.500	29.400	28.500	29.150	22.047	509,400
2023-04-19	29.950	30.000	28.450	28.650	21.669	616,100
2023-04-18	29.950	30.000	29.150	30.000	22.690	495,019
2023-04-17	30.000	30.150	29.300	30.000	22.690	1,067,671
2023-04-14	29.850	30.000	29.300	29.950	22.652	489,656
2023-04-13	28.900	29.900	28.850	29.500	22.311	1,235,723
2023-04-12	29.350	29.400	28.800	28.900	21.858	920,938
2023-04-11	28.850	29.250	28.300	29.200	22.085	921,129
2023-04-06	28.150	28.750	27.600	28.700	21.706	587,881
2023-04-04	28.000	28.150	27.450	28.150	21.290	511,748
2023-04-03	27.850	27.950	27.350	27.950	21.139	532,200
2023-03-31	26.250	27.750	26.200	27.700	20.950	1,008,050
2023-03-30	25.850	26.050	25.650	25.950	19.627	189,766
2023-03-29	26.050	26.300	25.450	25.950	19.627	505,532
2023-03-28	26.700	26.700	26.000	26.300	19.891	195,600
2023-03-27	26.250	26.600	26.200	26.300	19.891	315,091
2023-03-24	26.050	26.650	26.050	26.450	20.005	490,053
2023-03-23	26.400	26.400	25.800	26.000	19.664	201,032
2023-03-22	26.250	26.850	26.150	26.150	19.778	315,000
2023-03-21	25.850	26.750	25.650	26.650	20.156	350,986
2023-03-20	26.350	26.350	25.250	25.650	19.400	264,500
2023-03-17	26.200	26.450	26.100	26.350	19.929	261,368
2023-03-16	25.700	26.500	25.550	26.150	19.778	190,168
2023-03-15	26.100	26.650	25.800	25.950	19.627	251,310
2023-03-14	26.200	26.700	25.450	25.950	19.627	257,323
2023-03-13	25.700	26.250	25.600	26.050	19.702	748,728
2023-03-10	25.850	26.250	25.500	25.700	19.437	592,965
2023-03-09	26.600	26.650	26.000	26.300	19.891	259,965
2023-03-08	27.100	27.150	26.350	26.700	20.194	502,700
2023-03-07	28.000	28.000	27.200	27.350	20.685	274,812
2023-03-06	27.500	28.000	27.500	28.000	21.177	114,400
2023-03-03	28.000	28.000	27.600	27.900	21.101	328,200
2023-03-02	27.300	28.150	27.300	28.000	21.177	500,950
2023-03-01	27.250	27.600	27.050	27.550	20.837	348,956
2023-02-28	26.700	27.450	26.700	27.250	20.610	538,091
2023-02-27	27.850	27.850	26.700	26.700	20.194	641,616
2023-02-24	27.550	27.600	27.000	27.600	20.874	646,563
2023-02-23	27.150	27.900	27.150	27.300	20.648	322,395
2023-02-22	27.350	27.750	27.100	27.750	20.988	367,152
2023-02-21	27.100	28.000	27.050	27.550	20.837	931,382

← NewerPage 15 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.