Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	25.800	26.300	25.350	25.750	19.475	642,434
2022-11-17	25.450	25.850	25.050	25.650	19.400	635,200
2022-11-16	26.150	26.300	24.900	25.350	19.173	809,720
2022-11-15	25.900	26.700	25.550	26.150	19.778	895,187
2022-11-14	24.450	25.900	24.350	25.800	19.513	1,444,972
2022-11-11	24.600	25.200	23.700	24.400	18.454	2,097,538
2022-11-10	23.600	23.650	22.850	23.200	17.547	698,600
2022-11-09	23.650	23.900	23.050	23.800	18.000	903,179
2022-11-08	23.950	24.100	23.150	23.500	17.774	648,900
2022-11-07	24.250	24.600	23.250	23.500	17.774	1,358,998
2022-11-04	23.150	25.450	22.700	24.300	18.379	3,098,600
2022-11-03	23.500	23.750	22.450	22.950	17.358	1,414,800
2022-11-02	22.000	25.450	21.950	24.200	18.303	4,410,200
2022-11-01	20.550	22.450	20.100	22.000	16.639	1,426,663
2022-10-31	21.300	21.850	20.450	20.550	15.542	523,900
2022-10-28	22.300	22.350	21.400	21.400	16.185	467,400
2022-10-27	22.350	22.500	21.900	22.350	16.904	793,700
2022-10-26	21.000	22.200	20.600	22.050	16.677	834,400
2022-10-25	20.450	20.950	20.050	20.350	15.391	425,586
2022-10-24	21.700	21.800	20.400	20.450	15.467	859,820
2022-10-21	21.200	21.800	21.150	21.800	16.488	490,766
2022-10-20	20.850	21.600	20.850	21.200	16.034	1,184,627
2022-10-19	21.650	21.850	21.150	21.150	15.996	240,858
2022-10-18	21.400	21.850	20.800	21.650	16.374	570,670
2022-10-17	20.550	21.500	20.550	20.800	15.731	359,815
2022-10-14	20.050	21.400	20.050	21.050	15.921	733,918
2022-10-13	19.960	20.200	19.560	19.580	14.809	272,097
2022-10-12	19.920	20.000	19.440	19.500	14.748	474,600
2022-10-11	19.960	20.200	19.520	20.050	15.164	284,870
2022-10-10	19.800	20.750	19.320	19.740	14.930	561,200
2022-10-07	20.150	20.150	19.820	19.840	15.005	39,400
2022-10-06	21.150	21.350	20.150	20.400	15.429	54,000
2022-10-05	19.980	20.600	19.800	20.300	15.353	101,004
2022-10-03	19.920	20.150	19.460	19.640	14.854	105,658
2022-09-30	19.060	19.940	19.060	19.680	14.884	152,069
2022-09-29	20.150	20.500	19.660	19.840	15.005	255,164
2022-09-28	20.850	20.850	20.000	20.050	15.164	138,928
2022-09-27	20.250	20.850	19.900	20.650	15.618	311,833
2022-09-26	20.400	20.500	19.860	19.940	15.081	162,975
2022-09-23	20.500	20.700	20.150	20.250	15.316	290,333
2022-09-22	20.800	20.850	20.400	20.550	15.542	158,371
2022-09-21	21.100	21.150	20.450	20.800	15.731	507,295
2022-09-20	21.750	21.750	21.050	21.100	15.958	966,710
2022-09-19	21.550	21.700	21.350	21.600	16.337	191,690
2022-09-16	22.000	22.000	21.750	21.950	16.601	388,400
2022-09-15	22.100	22.400	21.950	22.050	16.677	248,500
2022-09-14	22.100	22.100	21.600	21.600	16.337	410,100
2022-09-13	22.250	22.400	22.000	22.250	16.828	276,260
2022-09-09	22.100	22.200	21.750	22.100	16.715	244,054
2022-09-08	22.100	22.150	21.700	21.850	16.526	212,300
2022-09-07	22.250	22.350	22.000	22.100	16.715	257,200
2022-09-06	22.300	22.450	22.000	22.450	16.979	162,800
2022-09-05	22.500	23.450	21.550	22.100	16.715	2,049,360
2022-09-02	21.950	22.750	21.950	22.550	17.055	352,800
2022-09-01	21.950	22.400	21.950	22.100	16.715	605,100
2022-08-31	21.850	22.450	21.850	22.200	16.790	213,612
2022-08-30	22.350	22.350	21.800	22.200	16.790	151,681
2022-08-29	22.500	22.500	21.900	22.000	16.639	89,500
2022-08-26	22.550	22.800	22.200	22.250	16.828	211,100
2022-08-25	22.100	22.450	21.800	22.300	16.866	178,500

← NewerPage 17 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.