Livzon Pharmaceutical Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	25.000	25.750	25.000	25.200	17.947	294,700
2021-11-30	26.200	26.200	25.250	25.500	18.161	800,165
2021-11-29	25.850	26.550	25.700	26.100	18.588	736,012
2021-11-26	26.350	26.400	25.450	25.650	18.267	379,156
2021-11-25	25.600	26.400	25.450	26.350	18.766	567,542
2021-11-24	25.800	25.800	25.400	25.600	18.232	227,180
2021-11-23	26.350	26.600	25.600	25.700	18.303	743,779
2021-11-22	26.750	27.100	26.300	26.350	18.766	252,514
2021-11-19	27.000	27.000	26.400	26.750	19.051	295,617
2021-11-18	27.050	27.100	26.400	26.800	19.086	473,350
2021-11-17	26.900	27.450	26.650	27.050	19.264	737,287
2021-11-16	26.350	27.350	26.350	26.900	19.158	756,500
2021-11-15	25.900	26.700	25.850	26.350	18.766	611,117
2021-11-12	26.050	26.200	25.550	25.900	18.445	404,700
2021-11-11	26.400	26.500	25.550	26.050	18.552	914,140
2021-11-10	25.250	26.400	25.050	26.350	18.766	1,255,700
2021-11-09	25.250	25.900	25.000	25.250	17.983	424,184
2021-11-08	25.400	25.400	24.600	25.250	17.983	393,337
2021-11-05	25.900	25.900	25.100	25.250	17.983	369,162
2021-11-04	26.000	26.000	25.100	25.650	18.267	722,600
2021-11-03	26.000	26.350	25.600	25.650	18.267	313,300
2021-11-02	26.850	27.100	25.600	25.850	18.410	575,022
2021-11-01	25.750	26.950	25.550	26.850	19.122	916,892
2021-10-29	25.750	26.500	25.100	25.700	18.303	694,141
2021-10-28	26.650	26.650	25.200	25.500	18.161	1,470,300
2021-10-27	27.100	27.500	26.500	26.650	18.980	878,134
2021-10-26	27.550	27.550	26.700	26.850	19.122	945,200
2021-10-25	27.700	27.700	27.150	27.550	19.621	561,226
2021-10-22	27.000	27.300	26.700	27.250	19.407	746,800

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.