Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	29.880	29.980	29.280	29.980	26.639	699,700
2026-01-23	29.420	30.020	29.420	29.880	26.550	989,961
2026-01-22	29.320	29.420	29.180	29.400	26.124	499,000
2026-01-21	28.800	29.360	28.740	29.260	25.999	813,666
2026-01-20	29.400	29.440	29.040	29.300	26.035	781,866
2026-01-19	29.500	29.700	29.080	29.400	26.124	601,246
2026-01-16	29.920	30.240	29.600	29.600	26.301	346,600
2026-01-15	29.920	30.400	29.920	29.920	26.586	633,171
2026-01-14	30.400	30.560	30.080	30.180	26.817	647,700
2026-01-13	29.980	30.640	29.940	30.400	27.012	1,139,813
2026-01-12	30.000	30.020	29.500	29.920	26.586	529,100
2026-01-09	29.920	30.160	29.620	30.020	26.674	507,300
2026-01-08	30.500	30.500	29.860	30.000	26.657	520,300
2026-01-07	29.960	30.880	29.800	30.500	27.101	1,451,200
2026-01-06	29.360	30.080	29.080	29.960	26.621	930,490
2026-01-05	28.800	29.300	28.420	29.260	25.999	496,700
2026-01-02	28.520	28.760	28.340	28.640	25.448	84,884
2025-12-31	28.020	28.520	28.000	28.520	25.342	329,855
2025-12-30	28.540	28.540	28.000	28.080	24.951	1,071,390
2025-12-29	29.100	29.100	28.460	28.500	25.324	761,144
2025-12-24	29.280	29.360	29.020	29.140	25.892	104,300
2025-12-23	29.400	29.580	29.040	29.280	26.017	415,500
2025-12-22	29.400	29.460	29.140	29.400	26.124	312,450
2025-12-19	28.860	29.580	28.860	29.400	26.124	409,596
2025-12-18	28.880	29.260	28.800	28.900	25.679	417,100
2025-12-17	29.080	29.220	28.680	29.100	25.857	577,713
2025-12-16	29.900	29.900	28.900	28.980	25.750	806,100
2025-12-15	30.300	30.320	29.900	29.900	26.568	1,128,845
2025-12-12	30.460	31.000	30.000	31.000	27.545	1,530,898
2025-12-11	30.560	30.660	30.360	30.420	27.030	354,300
2025-12-10	30.900	30.900	30.440	30.540	27.136	496,300
2025-12-09	30.740	31.020	30.500	30.900	27.456	938,700
2025-12-08	31.360	31.440	30.700	30.820	27.385	376,500
2025-12-05	30.820	31.180	30.700	31.180	27.705	590,055
2025-12-04	30.800	31.040	30.620	30.920	27.474	223,881
2025-12-03	30.880	31.240	30.580	30.820	27.385	409,228
2025-12-02	31.420	31.420	30.880	31.000	27.545	297,300
2025-12-01	30.360	31.400	30.360	31.400	27.901	530,150
2025-11-28	30.900	31.160	30.680	30.720	27.296	227,600
2025-11-27	31.140	31.180	30.940	30.940	27.492	268,514
2025-11-26	30.940	31.540	30.940	31.280	27.794	339,029
2025-11-25	30.940	31.240	30.780	30.980	27.527	254,727
2025-11-24	31.520	31.520	30.480	30.940	27.492	450,175
2025-11-21	30.860	31.080	30.580	30.620	27.208	530,935
2025-11-20	31.780	31.780	30.920	31.280	27.794	740,264
2025-11-19	31.160	31.580	30.980	31.420	27.918	336,982
2025-11-18	31.900	32.020	31.080	31.200	27.723	353,200
2025-11-17	32.940	32.940	31.680	31.860	28.309	578,300
2025-11-14	32.860	33.180	32.640	32.920	29.251	710,060
2025-11-13	32.360	32.920	32.020	32.720	29.074	783,300
2025-11-12	31.980	32.620	31.940	32.080	28.505	654,100
2025-11-11	32.280	32.500	31.920	32.160	28.576	989,312
2025-11-10	32.060	32.600	31.720	32.420	28.807	1,077,177
2025-11-07	32.180	32.560	31.620	32.060	28.487	1,031,900
2025-11-06	31.840	32.000	31.460	31.820	28.274	828,200
2025-11-05	31.200	32.080	30.860	31.880	28.327	680,065
2025-11-04	31.800	31.920	31.380	31.480	27.972	718,200
2025-11-03	31.600	32.000	31.080	31.740	28.203	1,088,463
2025-10-31	30.600	31.660	30.560	31.260	27.776	1,182,739
2025-10-30	30.900	31.080	30.520	30.720	27.296	1,062,400

← NewerPage 4 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.