Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	27.100	27.650	26.850	27.600	20.874	396,152
2023-02-17	27.350	27.450	26.850	27.200	20.572	350,700
2023-02-16	27.500	27.900	26.900	27.100	20.496	549,301
2023-02-15	27.650	27.650	27.100	27.550	20.837	354,090
2023-02-14	27.900	28.000	27.200	27.550	20.837	268,692
2023-02-13	27.650	28.150	27.400	27.900	21.101	849,390
2023-02-10	27.650	28.000	27.450	27.900	21.101	671,697
2023-02-09	27.700	27.900	27.250	27.550	20.837	241,180
2023-02-08	27.200	27.900	27.000	27.550	20.837	617,600
2023-02-07	27.300	28.000	26.950	27.400	20.723	895,251
2023-02-06	27.300	27.750	26.500	26.850	20.307	571,700
2023-02-03	27.450	27.900	27.000	27.150	20.534	511,800
2023-02-02	27.250	28.000	27.250	27.500	20.799	553,080
2023-02-01	26.450	27.450	26.450	27.250	20.610	644,987
2023-01-31	27.250	27.400	26.450	26.650	20.156	418,400
2023-01-30	28.000	28.000	26.950	27.100	20.496	487,942
2023-01-27	28.700	28.700	27.500	28.000	21.177	383,900
2023-01-26	27.000	27.750	26.900	27.600	20.874	297,630
2023-01-20	26.000	26.850	25.800	26.700	20.194	687,318
2023-01-19	26.150	26.800	26.100	26.500	20.043	233,172
2023-01-18	26.000	26.500	25.950	26.400	19.967	513,400
2023-01-17	26.450	26.500	25.950	26.450	20.005	679,790
2023-01-16	27.800	28.000	26.450	26.650	20.156	1,417,300
2023-01-13	26.600	28.000	26.600	27.800	21.026	1,475,968
2023-01-12	26.650	27.000	26.500	26.800	20.269	848,300
2023-01-11	26.500	27.050	26.500	26.650	20.156	684,700
2023-01-10	26.650	26.900	26.200	26.500	20.043	712,380
2023-01-09	26.400	26.950	26.100	26.250	19.853	910,300
2023-01-06	26.600	26.650	25.850	26.000	19.664	955,000
2023-01-05	26.350	27.050	26.350	26.400	19.967	964,890
2023-01-04	25.850	26.850	25.850	26.550	20.080	901,600
2023-01-03	26.800	26.800	26.050	26.250	19.853	379,500
2022-12-30	26.100	26.650	25.800	26.250	19.853	539,638
2022-12-29	25.700	26.700	25.700	26.600	20.118	888,699
2022-12-28	25.400	26.100	25.100	25.750	19.475	1,049,500
2022-12-23	24.650	25.950	24.650	25.600	19.362	775,176
2022-12-22	24.700	25.900	24.700	25.150	19.021	792,065
2022-12-21	24.900	25.500	24.850	25.200	19.059	497,100
2022-12-20	25.000	25.250	24.500	24.950	18.870	621,500
2022-12-19	26.450	26.700	24.600	24.850	18.795	827,692
2022-12-16	25.750	26.400	25.100	26.350	19.929	818,300
2022-12-15	25.950	25.950	25.050	25.700	19.437	971,187
2022-12-14	25.900	26.350	25.100	25.750	19.475	1,216,800
2022-12-13	26.900	27.000	25.550	25.900	19.589	800,600
2022-12-12	26.400	27.200	26.300	26.950	20.383	1,718,700
2022-12-09	25.150	26.050	25.150	25.900	19.589	1,570,100
2022-12-08	25.350	25.600	25.000	25.400	19.211	770,542
2022-12-07	24.550	25.600	24.450	24.900	18.832	1,116,800
2022-12-06	26.200	26.200	24.400	24.750	18.719	2,053,900
2022-12-05	26.500	26.950	25.350	26.250	19.853	1,688,806
2022-12-02	26.350	26.600	25.850	26.100	19.740	603,177
2022-12-01	27.450	27.750	25.550	25.900	19.589	1,810,000
2022-11-30	27.500	27.500	26.400	27.200	20.572	907,300
2022-11-29	25.900	28.000	25.650	27.400	20.723	2,068,920
2022-11-28	25.000	25.850	25.000	25.800	19.513	423,500
2022-11-25	25.900	26.100	25.100	25.750	19.475	982,800
2022-11-24	25.000	26.050	25.000	25.900	19.589	320,200
2022-11-23	27.150	27.150	25.300	25.400	19.211	949,497
2022-11-22	26.600	27.450	26.150	26.950	20.383	1,551,050
2022-11-21	25.450	26.950	25.250	26.700	20.194	1,495,962

← NewerPage 16 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.