Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	30.900	31.080	30.520	30.720	27.296	1,062,400
2025-10-28	30.900	31.300	30.640	30.900	27.456	1,178,006
2025-10-27	31.440	31.680	30.800	31.000	27.545	1,353,112
2025-10-24	32.000	32.000	31.120	31.440	27.936	1,130,958
2025-10-23	32.620	32.620	31.560	31.840	28.292	1,194,952
2025-10-22	32.280	32.800	32.040	32.580	28.949	915,645
2025-10-21	32.680	33.000	32.360	32.480	28.860	718,305
2025-10-20	32.460	32.860	32.320	32.740	29.091	731,824
2025-10-17	33.260	33.400	32.200	32.400	28.789	749,493
2025-10-16	32.960	33.620	32.600	33.400	29.678	808,519
2025-10-15	32.300	33.000	32.200	32.940	29.269	1,558,519
2025-10-14	34.360	34.540	31.900	32.240	28.647	3,048,087
2025-10-13	34.280	34.560	33.600	34.520	30.673	835,954
2025-10-10	34.440	35.240	34.240	34.500	30.655	1,286,186
2025-10-09	34.560	34.600	33.940	34.460	30.620	1,094,791
2025-10-08	34.200	35.080	34.200	34.860	30.975	184,152
2025-10-06	35.240	35.360	34.600	35.320	31.384	127,078
2025-10-03	34.600	35.500	34.600	35.420	31.473	191,456
2025-10-02	34.620	35.400	34.360	35.220	31.295	278,307
2025-09-30	34.300	34.780	34.160	34.620	30.762	1,201,619
2025-09-29	33.200	34.440	33.200	34.020	30.229	785,283
2025-09-26	34.020	34.020	33.300	33.700	29.944	960,846
2025-09-25	34.800	34.860	34.080	34.080	30.282	613,000
2025-09-24	34.460	35.260	34.420	34.500	30.655	885,600
2025-09-23	34.720	35.040	33.740	34.460	30.620	1,711,987
2025-09-22	36.100	36.180	34.420	34.720	30.851	1,144,308
2025-09-19	36.500	36.500	35.200	35.480	31.526	1,348,604
2025-09-18	36.540	36.900	35.660	36.060	32.041	1,043,920
2025-09-17	36.800	36.940	36.040	36.420	32.361	864,020
2025-09-16	37.100	37.560	36.360	36.780	32.681	705,200
2025-09-15	37.100	37.400	36.680	37.120	32.983	655,175
2025-09-12	37.000	37.900	36.740	37.000	32.877	2,072,700
2025-09-11	36.500	37.100	35.180	36.740	32.646	2,877,301
2025-09-10	37.160	37.740	36.700	36.800	32.699	702,285
2025-09-09	38.140	38.780	37.200	37.460	33.285	946,650
2025-09-08	37.940	38.400	37.320	38.260	33.996	1,598,900
2025-09-05	36.980	37.940	36.800	37.940	33.712	1,864,850
2025-09-04	37.060	38.060	36.160	36.480	32.414	1,737,976
2025-09-03	36.200	37.380	36.200	36.980	32.859	1,231,768
2025-09-02	36.820	37.220	36.000	36.300	32.255	701,570
2025-09-01	36.400	37.380	35.240	37.300	33.143	2,015,714
2025-08-29	35.900	36.380	35.300	35.440	31.490	2,195,300
2025-08-28	36.580	36.960	34.640	35.500	31.544	3,951,200
2025-08-27	38.240	38.800	36.460	36.760	32.663	2,069,550
2025-08-26	37.720	38.680	37.280	38.220	33.961	1,949,794
2025-08-25	37.500	38.180	37.160	37.880	33.658	1,803,479
2025-08-22	38.580	38.580	36.760	37.280	33.125	1,857,900
2025-08-21	36.640	39.320	36.640	38.280	34.014	2,504,251
2025-08-20	36.640	37.040	35.860	36.640	32.557	790,070
2025-08-19	36.960	37.380	36.620	37.080	32.948	2,086,000
2025-08-18	37.180	37.760	36.640	36.760	32.663	1,318,100
2025-08-15	35.620	36.520	35.360	36.380	32.326	1,228,915
2025-08-14	37.000	37.000	35.300	35.560	31.597	2,129,700
2025-08-13	36.100	37.140	35.520	36.940	32.823	2,038,810
2025-08-12	38.280	38.280	35.280	35.300	31.366	4,181,553
2025-08-11	37.000	37.580	36.720	37.400	33.232	1,433,927
2025-08-08	37.100	37.440	36.400	37.000	32.877	1,006,100
2025-08-07	37.320	38.640	36.720	37.280	33.125	2,222,900
2025-08-06	38.300	38.300	37.380	37.920	33.694	1,209,724
2025-08-05	37.640	38.340	37.200	38.180	33.925	1,050,300

← NewerPage 5 of 21 · 1,233 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.