Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	28.900	29.350	28.650	29.100	20.724	195,069
2022-02-28	29.900	29.900	28.550	29.250	20.831	328,700
2022-02-25	29.200	29.650	29.000	29.400	20.938	457,361
2022-02-24	29.800	30.050	28.300	28.600	20.368	846,450
2022-02-23	30.100	30.100	29.300	29.800	21.223	384,965
2022-02-22	30.950	30.950	29.250	29.500	21.009	595,665
2022-02-21	29.250	31.050	29.250	30.800	21.935	1,494,903
2022-02-18	29.500	29.600	28.950	29.500	21.009	616,000
2022-02-17	30.200	30.300	28.750	29.500	21.009	2,384,677
2022-02-16	28.950	29.350	28.000	28.400	20.226	377,200
2022-02-15	27.300	29.000	27.300	28.750	20.475	1,510,602
2022-02-14	27.400	27.400	26.700	27.000	19.229	427,530
2022-02-11	28.450	28.450	26.850	27.350	19.478	737,104
2022-02-10	28.250	28.600	27.900	28.100	20.012	275,400
2022-02-09	28.100	28.450	27.750	28.100	20.012	364,800
2022-02-08	28.150	28.250	27.600	28.050	19.977	284,200
2022-02-07	27.900	28.700	27.350	28.350	20.190	890,800
2022-02-04	28.300	28.500	27.650	27.750	19.763	170,800
2022-01-31	27.100	27.800	27.050	27.750	19.763	126,800
2022-01-28	27.100	27.850	26.900	27.300	19.443	382,700
2022-01-27	28.900	28.900	27.100	27.250	19.407	588,898
2022-01-26	28.100	28.100	27.400	27.700	19.727	281,300
2022-01-25	28.150	28.800	27.500	27.850	19.834	588,613
2022-01-24	28.250	28.850	28.100	28.350	20.190	671,599
2022-01-21	29.500	29.500	28.350	29.000	20.653	1,465,400
2022-01-20	30.300	30.300	29.250	29.500	21.009	872,900
2022-01-19	29.850	30.300	29.250	29.650	21.116	837,502
2022-01-18	31.000	31.000	29.600	29.650	21.116	793,205
2022-01-17	30.900	31.000	30.100	30.800	21.935	903,603
2022-01-14	30.600	31.050	30.000	30.900	22.006	1,500,300
2022-01-13	30.900	31.200	29.900	30.100	21.437	1,092,417
2022-01-12	31.600	31.600	30.350	30.900	22.006	701,769
2022-01-11	30.600	31.400	30.550	30.900	22.006	581,940
2022-01-10	30.450	31.500	30.350	30.900	22.006	2,036,756
2022-01-07	29.250	30.400	29.200	30.050	21.401	1,221,832
2022-01-06	29.150	29.300	28.050	29.250	20.831	1,026,646
2022-01-05	29.550	29.550	28.200	28.650	20.404	1,298,350
2022-01-04	29.400	30.500	28.850	29.500	21.009	1,601,825
2022-01-03	29.000	30.150	28.650	29.550	21.045	731,800
2021-12-31	28.150	28.700	28.150	28.500	20.297	278,200
2021-12-30	28.200	28.250	27.950	28.050	19.977	182,286
2021-12-29	28.000	28.300	27.900	28.200	20.084	373,900
2021-12-28	27.800	28.200	27.500	28.050	19.977	824,151
2021-12-24	27.200	27.800	27.100	27.700	19.727	570,500
2021-12-23	26.800	27.100	26.700	27.100	19.300	552,740
2021-12-22	26.750	26.900	26.200	26.750	19.051	452,467
2021-12-21	26.700	26.800	26.200	26.600	18.944	600,866
2021-12-20	26.750	26.950	26.200	26.300	18.730	753,600
2021-12-17	27.400	27.400	25.900	26.050	18.552	1,759,727
2021-12-16	26.950	28.100	26.600	27.550	19.621	917,500
2021-12-15	27.100	28.300	26.100	26.600	18.944	1,834,747
2021-12-14	26.900	27.750	26.650	27.100	19.300	950,578
2021-12-13	27.050	27.500	26.600	26.900	19.158	950,300
2021-12-10	26.700	27.350	26.400	27.050	19.264	920,395
2021-12-09	25.700	26.850	25.700	26.750	19.051	1,185,100
2021-12-08	26.050	26.100	25.600	25.950	18.481	507,325
2021-12-07	26.050	26.050	25.300	25.700	18.303	1,161,700
2021-12-06	24.900	26.700	24.650	26.100	18.588	3,788,759
2021-12-03	25.350	25.550	24.850	24.850	17.698	1,018,825
2021-12-02	25.750	25.750	25.050	25.350	18.054	335,500

← NewerPage 20 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.