Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.280	26.260	25.280	25.920	24.545	688,488
2026-07-24	26.240	26.240	25.220	25.360	24.015	423,031
2026-07-23	26.000	26.240	25.720	26.000	24.621	356,900
2026-07-22	26.100	26.400	25.760	25.980	24.602	650,091
2026-07-21	26.500	26.620	26.140	26.300	24.905	335,500
2026-07-20	26.480	26.960	26.080	26.640	25.227	921,626
2026-07-17	26.600	27.040	25.880	26.220	24.829	724,400
2026-07-16	26.480	26.980	26.140	26.960	25.530	516,800
2026-07-15	26.100	26.660	26.100	26.480	25.075	634,939
2026-07-14	26.380	26.380	25.620	26.140	24.753	688,227
2026-07-13	25.900	26.580	25.560	26.040	24.659	603,300
2026-07-10	25.280	25.940	25.000	25.700	24.337	476,100
2026-07-09	25.680	26.040	25.120	25.280	23.939	744,400
2026-07-08	26.140	26.760	25.700	25.960	24.583	491,300
2026-07-07	26.700	26.840	26.040	26.140	24.753	639,100
2026-07-06	24.880	26.780	24.880	26.640	25.227	1,742,458
2026-07-03	24.380	25.640	24.380	25.640	24.280	1,299,700
2026-07-02	24.000	24.880	24.000	24.340	23.049	1,045,209
2026-06-30	24.360	24.360	23.540	23.880	22.613	804,880
2026-06-29	23.420	24.580	23.240	24.360	23.068	976,302
2026-06-26	24.060	24.420	23.300	23.400	22.159	752,255
2026-06-25	24.000	24.280	23.400	24.060	22.784	1,120,694
2026-06-24	24.240	24.380	23.720	24.000	22.727	663,745
2026-06-23	23.900	24.500	23.660	24.100	22.822	889,042
2026-06-22	24.520	24.520	23.660	23.900	22.632	1,365,600
2026-06-18	24.280	24.400	24.000	24.400	23.106	621,989
2026-06-17	24.840	24.840	24.120	24.260	22.973	610,327
2026-06-16	25.200	25.380	24.600	24.660	23.352	610,665
2026-06-15	27.040	27.400	26.600	26.640	23.671	631,155
2026-06-12	26.320	27.500	26.320	27.220	24.186	2,187,707
2026-06-11	26.240	26.560	25.840	26.440	23.493	1,110,159
2026-06-10	25.380	26.500	25.260	26.440	23.493	842,421
2026-06-09	25.640	25.880	25.320	25.420	22.587	780,600
2026-06-08	26.200	26.300	25.500	25.800	22.925	679,941
2026-06-05	26.360	26.980	26.320	26.320	23.387	395,100
2026-06-04	26.480	26.800	26.400	26.660	23.689	1,079,840
2026-06-03	26.500	26.720	26.280	26.540	23.582	984,410
2026-06-02	27.100	27.100	26.240	26.720	23.742	1,301,338
2026-06-01	26.280	26.840	26.060	26.760	23.778	1,050,618
2026-05-29	26.440	26.660	26.160	26.280	23.351	1,940,300
2026-05-28	26.840	26.980	26.220	26.440	23.493	1,847,346
2026-05-27	27.000	27.240	26.520	26.820	23.831	879,365
2026-05-26	27.140	27.500	26.880	27.080	24.062	916,970
2026-05-22	27.640	27.700	27.260	27.500	24.435	619,027
2026-05-21	27.680	28.100	27.440	27.640	24.560	802,693
2026-05-20	27.320	27.780	27.040	27.660	24.577	916,874
2026-05-19	27.180	27.480	27.000	27.320	24.275	806,688
2026-05-18	26.980	27.200	26.580	27.040	24.027	1,139,070
2026-05-15	27.180	27.180	26.680	27.060	24.044	1,156,545
2026-05-14	27.020	27.040	26.620	27.020	24.009	1,166,204
2026-05-13	27.480	27.480	26.860	26.860	23.867	817,400
2026-05-12	27.920	28.060	27.460	27.560	24.489	471,270
2026-05-11	27.540	28.100	27.500	27.920	24.808	723,529
2026-05-08	27.760	27.860	27.600	27.720	24.631	573,400
2026-05-07	28.180	28.180	27.640	27.680	24.595	475,159
2026-05-06	27.740	27.900	27.520	27.820	24.720	1,200,746
2026-05-05	27.780	27.780	27.100	27.360	24.311	405,338
2026-05-04	28.200	28.220	27.540	27.780	24.684	219,602
2026-04-30	28.280	28.440	27.980	28.160	25.022	691,300
2026-04-29	28.420	28.420	28.000	28.260	25.111	820,040

← NewerPage 2 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.