Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	22.100	22.450	21.800	22.300	16.866	178,500
2022-08-24	22.150	22.400	21.750	21.900	16.563	328,100
2022-08-23	22.050	22.450	21.950	22.000	16.639	231,400
2022-08-22	21.850	22.400	21.800	22.200	16.790	246,229
2022-08-19	22.000	22.450	21.900	22.050	16.677	317,830
2022-08-18	22.100	22.400	22.000	22.050	16.677	245,300
2022-08-17	22.300	22.300	22.000	22.200	16.790	170,027
2022-08-16	22.400	22.550	22.050	22.050	16.677	119,202
2022-08-15	22.750	22.750	22.300	22.350	16.904	258,900
2022-08-12	22.200	22.850	22.000	22.800	17.244	418,600
2022-08-11	22.150	22.550	21.900	22.350	16.904	365,300
2022-08-10	22.350	22.400	22.050	22.200	16.790	233,100
2022-08-09	23.150	23.150	22.400	22.800	17.244	179,378
2022-08-08	23.200	23.250	22.650	22.650	17.131	173,512
2022-08-05	23.200	23.200	22.500	23.150	17.509	146,155
2022-08-04	22.400	23.150	22.400	22.700	17.168	345,030
2022-08-03	22.900	22.900	22.000	22.200	16.790	351,000
2022-08-02	23.250	23.250	22.100	22.250	16.828	590,310
2022-08-01	23.400	23.450	23.000	23.000	17.395	182,100
2022-07-29	24.100	24.150	23.350	23.350	17.660	669,858
2022-07-28	24.350	24.450	24.050	24.150	18.265	222,876
2022-07-27	24.300	24.450	24.000	24.000	18.152	454,123
2022-07-26	24.600	24.600	24.300	24.500	18.530	202,156
2022-07-25	24.900	24.900	24.350	24.600	18.605	384,220
2022-07-22	24.800	24.900	24.500	24.650	18.643	180,700
2022-07-21	24.550	25.300	24.400	24.900	18.832	937,592
2022-07-20	24.350	24.800	24.350	24.750	18.719	761,705
2022-07-19	24.800	25.000	24.250	24.600	18.605	631,669
2022-07-18	24.900	25.300	24.700	25.150	19.021	139,300
2022-07-15	25.600	25.600	24.800	25.000	18.908	374,100
2022-07-14	25.100	25.950	25.100	25.700	19.437	303,327
2022-07-13	26.050	26.200	25.400	25.400	19.211	538,333
2022-07-12	27.950	27.950	25.950	26.000	19.664	464,252
2022-07-11	27.500	27.500	26.650	27.150	20.534	264,400
2022-07-08	26.850	27.400	26.800	27.000	20.421	342,077
2022-07-07	27.250	27.400	26.550	26.750	20.232	599,159
2022-07-06	27.650	28.150	27.000	27.500	20.799	779,235
2022-07-05	27.950	28.100	27.350	27.750	20.988	385,879
2022-07-04	27.100	28.150	27.100	27.900	21.101	664,000
2022-06-30	27.450	27.600	26.500	27.150	20.534	675,010
2022-06-29	26.850	27.400	26.550	26.850	20.307	649,556
2022-06-28	27.000	27.500	26.650	27.200	20.572	1,159,418
2022-06-27	26.600	27.250	26.450	27.100	20.496	1,321,580
2022-06-24	26.150	26.450	26.050	26.350	19.929	603,808
2022-06-23	25.850	26.150	25.650	26.000	19.664	419,700
2022-06-22	26.400	26.500	25.500	25.600	19.362	395,900
2022-06-21	25.600	26.600	25.600	26.600	20.118	1,018,610
2022-06-20	25.350	25.650	25.000	25.450	19.248	895,915
2022-06-17	25.000	25.600	24.650	25.300	19.135	807,910
2022-06-16	24.900	25.300	24.750	25.000	18.908	689,486
2022-06-15	25.050	25.600	24.900	25.050	18.946	513,000
2022-06-14	25.100	25.350	25.000	25.200	19.059	740,890
2022-06-13	25.800	25.900	25.100	25.500	19.286	604,997
2022-06-10	25.150	25.600	25.150	25.450	19.248	391,357
2022-06-09	25.900	25.900	25.100	25.250	19.097	371,141
2022-06-08	25.500	26.100	25.500	25.850	19.551	1,048,412
2022-06-07	25.350	25.900	25.300	25.650	19.400	396,056
2022-06-06	25.200	26.250	25.200	25.650	19.400	1,434,341
2022-06-02	25.200	25.350	24.900	25.250	19.097	225,200
2022-06-01	25.200	25.600	24.900	25.600	19.362	643,700

← NewerPage 18 of 21 · 1,230 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.