Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	37.550	39.150	37.300	37.500	33.321	1,926,266
2025-07-31	38.100	38.600	37.150	37.500	33.321	2,645,900
2025-07-30	39.100	39.850	37.550	38.100	33.854	3,544,276
2025-07-29	39.900	40.450	38.650	39.100	34.742	2,555,383
2025-07-28	39.100	39.650	38.650	39.500	35.098	1,502,045
2025-07-25	39.450	40.500	38.650	39.100	34.742	1,564,864
2025-07-24	39.900	40.250	38.500	39.400	35.009	3,458,173
2025-07-23	39.700	41.000	38.600	39.900	35.453	3,956,151
2025-07-22	37.750	41.850	37.750	39.700	35.276	8,743,096
2025-07-21	37.700	37.700	35.900	36.300	32.255	2,866,555
2025-07-18	37.400	38.000	36.800	37.700	33.499	2,876,251
2025-07-17	36.800	37.850	36.000	37.550	33.365	5,256,705
2025-07-16	33.700	38.650	33.300	37.000	32.877	14,324,078
2025-07-15	31.350	32.900	31.050	32.700	29.056	6,170,314
2025-07-14	29.900	32.050	29.400	31.000	27.545	5,133,608
2025-07-11	30.050	30.050	29.400	29.650	26.346	1,306,000
2025-07-10	29.300	29.900	29.150	29.700	26.390	1,389,665
2025-07-09	29.200	29.950	29.000	29.200	25.946	1,535,200
2025-07-08	29.650	30.150	29.350	29.650	26.346	674,813
2025-07-07	29.250	30.150	29.250	29.750	26.435	668,248
2025-07-04	30.250	30.250	29.400	29.950	26.612	1,226,440
2025-07-03	30.000	30.150	29.750	29.950	26.612	1,459,382
2025-07-02	29.800	30.450	29.800	29.800	26.479	1,880,720
2025-06-30	29.500	29.750	29.100	29.550	26.257	1,145,116
2025-06-27	28.950	29.400	28.450	29.350	26.079	1,620,606
2025-06-26	29.050	29.300	28.550	28.800	25.590	820,300
2025-06-25	29.450	29.500	29.000	29.300	26.035	1,120,625
2025-06-24	28.800	29.450	28.500	29.200	25.946	1,352,569
2025-06-23	29.250	29.250	27.800	28.750	25.546	2,160,056
2025-06-20	29.300	29.750	28.550	28.650	25.457	1,867,817
2025-06-19	29.800	30.700	28.950	29.400	26.124	1,991,900
2025-06-18	29.900	30.100	29.400	29.950	26.612	1,022,735
2025-06-17	31.550	31.550	29.400	29.800	26.479	2,855,700
2025-06-16	31.750	32.550	30.650	31.050	27.590	1,804,355
2025-06-13	31.600	32.200	31.100	31.700	28.167	1,273,390
2025-06-12	32.200	33.050	32.100	32.750	28.035	1,830,537
2025-06-11	33.300	33.450	31.700	32.200	27.564	2,444,712
2025-06-10	32.050	33.450	31.400	32.950	28.206	4,293,791
2025-06-09	29.400	32.100	29.300	31.750	27.179	4,812,097
2025-06-06	29.250	29.750	28.900	29.500	25.253	1,143,430
2025-06-05	29.950	29.950	29.050	29.250	25.039	1,122,813
2025-06-04	29.300	29.900	29.200	29.850	25.553	1,165,210
2025-06-03	28.750	29.500	28.750	29.150	24.953	929,727
2025-06-02	29.100	29.100	28.250	28.650	24.525	211,264
2025-05-30	28.900	29.500	28.700	29.050	24.868	981,105
2025-05-29	28.200	29.200	27.950	28.850	24.696	1,250,524
2025-05-28	28.700	28.850	27.850	28.200	24.140	904,800
2025-05-27	27.850	29.000	27.750	28.850	24.696	1,690,571
2025-05-26	28.100	28.100	27.250	27.600	23.626	1,216,565
2025-05-23	27.950	28.300	27.250	27.950	23.926	2,203,171
2025-05-22	27.100	27.750	27.000	27.400	23.455	1,706,325
2025-05-21	26.650	27.300	26.600	27.200	23.284	1,987,894
2025-05-20	26.600	27.250	26.600	26.650	22.813	2,547,036
2025-05-19	26.350	27.100	26.350	26.800	22.942	1,562,499
2025-05-16	26.750	26.900	26.550	26.550	22.728	1,396,800
2025-05-15	26.400	26.850	26.350	26.700	22.856	1,345,083
2025-05-14	26.200	26.600	26.150	26.400	22.599	1,236,200
2025-05-13	26.200	26.400	26.100	26.150	22.385	1,349,238
2025-05-12	26.400	26.600	26.100	26.200	22.428	1,297,527
2025-05-09	25.950	26.300	25.700	26.050	22.300	1,402,330

← NewerPage 6 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.