Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	25.000	25.250	24.300	25.200	19.059	1,018,203
2022-05-30	25.950	26.050	25.450	25.900	18.445	351,200
2022-05-27	25.600	26.100	25.300	25.950	18.481	1,419,500
2022-05-26	25.650	25.650	24.800	25.250	17.983	1,811,700
2022-05-25	25.650	25.650	24.850	25.050	17.840	557,400
2022-05-24	26.000	26.000	25.100	25.250	17.983	254,820
2022-05-23	25.900	26.150	25.650	26.150	18.624	416,348
2022-05-20	25.650	26.000	25.100	25.650	18.267	735,100
2022-05-19	25.250	25.500	24.900	25.100	17.876	324,900
2022-05-18	25.150	25.700	25.150	25.250	17.983	306,608
2022-05-17	26.050	26.050	25.150	25.350	18.054	424,600
2022-05-16	26.000	26.600	25.450	25.600	18.232	205,185
2022-05-13	26.200	26.400	25.600	25.850	18.410	214,668
2022-05-12	26.100	26.250	25.500	25.900	18.445	205,500
2022-05-11	26.100	26.650	25.850	26.000	18.517	299,500
2022-05-10	26.200	26.250	25.700	25.750	18.339	428,667
2022-05-06	27.000	27.000	26.100	26.350	18.766	342,832
2022-05-05	26.750	27.000	26.650	26.800	19.086	204,960
2022-05-04	27.150	27.150	26.800	26.950	19.193	35,900
2022-05-03	27.450	27.450	26.200	27.150	19.336	106,859
2022-04-29	26.700	27.000	26.100	26.700	19.015	249,200
2022-04-28	25.950	26.800	25.950	26.500	18.873	239,600
2022-04-27	25.750	26.100	24.750	25.950	18.481	762,535
2022-04-26	26.200	26.500	25.650	26.200	18.659	316,599
2022-04-25	26.750	27.200	26.000	26.500	18.873	780,490
2022-04-22	26.500	26.850	25.800	26.550	18.908	595,800
2022-04-21	27.300	27.300	26.000	26.300	18.730	333,200
2022-04-20	26.450	27.300	26.350	26.850	19.122	399,119
2022-04-19	26.700	27.000	26.000	26.450	18.837	355,000
2022-04-14	26.800	26.900	26.300	26.600	18.944	782,600
2022-04-13	28.050	28.050	25.200	26.000	18.517	838,443
2022-04-12	26.550	26.800	26.050	26.250	18.695	473,400
2022-04-11	27.450	27.650	26.600	26.600	18.944	354,700
2022-04-08	27.650	27.800	27.000	27.250	19.407	597,340
2022-04-07	28.300	28.700	27.800	27.800	19.799	482,100
2022-04-06	28.850	29.200	28.250	28.350	20.190	455,230
2022-04-04	28.400	28.600	27.850	28.200	20.084	290,802
2022-04-01	27.750	28.400	27.600	28.350	20.190	184,400
2022-03-31	28.650	29.000	28.150	28.150	20.048	420,069
2022-03-30	30.800	30.800	29.000	29.350	20.903	390,043
2022-03-29	29.800	30.200	29.400	29.800	21.223	527,784
2022-03-28	30.000	30.000	28.800	29.750	21.187	888,600
2022-03-25	30.900	31.000	29.050	29.600	21.081	679,023
2022-03-24	30.150	31.100	29.950	30.750	21.900	1,463,820
2022-03-23	30.400	31.400	29.950	30.250	21.543	1,346,962
2022-03-22	29.650	31.000	29.650	31.000	22.078	1,573,300
2022-03-21	29.200	31.000	29.100	30.700	21.864	2,731,886
2022-03-18	27.750	28.800	27.500	28.700	20.440	968,570
2022-03-17	27.300	28.150	26.900	27.750	19.763	1,052,583
2022-03-16	27.250	27.250	24.650	26.500	18.873	851,422
2022-03-15	25.700	26.150	24.000	24.550	17.484	1,103,178
2022-03-14	28.650	28.650	25.900	26.300	18.730	719,820
2022-03-11	26.600	27.450	26.300	27.450	19.549	343,400
2022-03-10	27.200	27.300	26.700	27.000	19.229	328,686
2022-03-09	27.550	27.550	25.600	26.500	18.873	564,700
2022-03-08	27.250	27.800	26.800	26.850	19.122	399,400
2022-03-07	28.100	28.100	27.100	27.550	19.621	543,303
2022-03-04	28.050	29.150	28.050	28.400	20.226	343,400
2022-03-03	28.600	28.850	28.300	28.800	20.511	212,538
2022-03-02	28.650	28.700	28.250	28.300	20.155	196,218

← NewerPage 19 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.