Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.200	28.560	28.040	28.420	25.253	652,000
2026-04-27	28.260	28.560	28.100	28.200	25.057	794,157
2026-04-24	28.120	28.380	27.300	28.340	25.182	1,340,549
2026-04-23	28.420	28.420	27.860	28.060	24.933	910,300
2026-04-22	28.500	28.580	27.900	28.120	24.986	1,870,657
2026-04-21	29.020	29.220	28.700	28.880	25.661	1,412,552
2026-04-20	28.980	29.300	28.700	29.080	25.839	1,062,340
2026-04-17	29.120	29.380	28.640	28.940	25.715	828,065
2026-04-16	29.340	29.520	29.040	29.340	26.070	723,116
2026-04-15	29.320	29.640	28.860	29.340	26.070	1,652,600
2026-04-14	28.240	29.080	28.140	28.760	25.555	1,157,575
2026-04-13	28.860	28.860	28.020	28.240	25.093	799,400
2026-04-10	29.820	29.820	28.800	29.000	25.768	593,800
2026-04-09	29.080	30.400	29.060	29.400	26.124	1,846,964
2026-04-08	29.000	29.280	28.620	29.060	25.821	1,683,300
2026-04-02	28.620	29.400	28.580	29.200	25.946	1,141,324
2026-04-01	27.660	28.880	27.460	28.620	25.430	1,532,756
2026-03-31	27.720	27.720	27.040	27.420	24.364	745,994
2026-03-30	27.180	27.800	26.880	27.500	24.435	889,029
2026-03-27	26.500	27.300	26.500	27.180	24.151	905,200
2026-03-26	26.760	26.980	26.340	26.500	23.547	764,660
2026-03-25	26.940	27.240	26.620	26.760	23.778	674,536
2026-03-24	26.940	27.000	26.160	26.600	23.636	825,668
2026-03-23	26.920	26.920	25.900	26.500	23.547	1,083,200
2026-03-20	27.440	27.740	26.760	26.800	23.813	730,852
2026-03-19	27.880	27.960	27.300	27.440	24.382	605,300
2026-03-18	28.220	28.260	27.820	28.080	24.951	297,314
2026-03-17	28.060	28.500	27.980	28.120	24.986	960,800
2026-03-16	27.520	27.960	27.340	27.960	24.844	992,786
2026-03-13	28.000	28.180	27.640	27.700	24.613	761,590
2026-03-12	28.260	28.500	27.940	28.200	25.057	576,100
2026-03-11	28.980	29.000	28.480	28.520	25.342	616,429
2026-03-10	28.640	29.120	28.480	28.920	25.697	1,369,200
2026-03-09	28.280	28.760	27.720	28.660	25.466	1,185,100
2026-03-06	27.440	28.400	27.440	28.400	25.235	735,000
2026-03-05	27.800	27.920	27.240	27.320	24.275	1,216,200
2026-03-04	27.660	27.660	27.160	27.480	24.417	800,900
2026-03-03	28.280	28.360	27.600	27.800	24.702	1,067,650
2026-03-02	28.920	28.920	28.020	28.120	24.986	1,128,900
2026-02-27	28.920	29.340	28.820	29.040	25.804	908,461
2026-02-26	29.500	29.740	28.800	28.980	25.750	467,545
2026-02-25	29.120	29.960	29.120	29.500	26.212	600,486
2026-02-24	29.260	29.440	28.920	29.380	26.106	780,468
2026-02-23	29.040	29.680	28.880	29.380	26.106	172,700
2026-02-20	28.940	29.120	28.800	29.020	25.786	130,500
2026-02-16	29.020	29.240	28.820	29.040	25.804	138,300
2026-02-13	29.560	30.100	29.120	29.220	25.964	790,786
2026-02-12	30.060	30.080	29.520	29.960	26.621	719,469
2026-02-11	29.520	29.960	29.420	29.840	26.514	1,068,450
2026-02-10	29.500	30.080	29.460	29.500	26.212	1,512,600
2026-02-09	29.540	29.840	29.280	29.720	26.408	1,042,100
2026-02-06	30.100	30.100	29.000	29.320	26.052	963,936
2026-02-05	29.080	30.160	29.080	30.100	26.746	888,923
2026-02-04	28.820	29.420	28.820	29.380	26.106	782,378
2026-02-03	28.900	29.420	28.840	29.320	26.052	559,400
2026-02-02	29.020	29.240	28.740	28.900	25.679	789,600
2026-01-30	30.000	30.120	29.220	29.400	26.124	676,716
2026-01-29	29.620	30.220	29.500	30.080	26.728	884,600
2026-01-28	29.980	30.060	29.600	29.700	26.390	765,200
2026-01-27	29.700	30.080	29.400	29.900	26.568	1,558,940

← NewerPage 3 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.