Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	26.100	26.150	25.650	25.700	22.000	1,249,686
2025-05-07	26.000	26.500	25.850	26.100	22.342	1,043,900
2025-05-06	25.700	26.400	25.700	26.300	22.514	749,674
2025-05-02	26.000	26.000	25.600	25.900	22.171	209,800
2025-04-30	26.000	26.050	25.600	25.800	22.086	718,743
2025-04-29	26.350	26.450	25.800	25.900	22.171	838,650
2025-04-28	26.450	26.650	26.100	26.200	22.428	463,000
2025-04-25	27.250	27.250	26.400	26.700	22.856	1,474,200
2025-04-24	26.500	27.300	26.500	27.000	23.113	986,000
2025-04-23	26.600	26.900	26.350	26.800	22.942	1,579,626
2025-04-22	26.100	26.600	25.900	26.600	22.770	967,682
2025-04-17	26.000	26.000	25.600	25.850	22.128	540,800
2025-04-16	26.400	26.400	25.450	25.700	22.000	816,227
2025-04-15	26.550	26.550	25.900	26.100	22.342	687,994
2025-04-14	26.000	26.800	26.000	26.200	22.428	869,900
2025-04-11	25.750	26.100	25.700	25.800	22.086	709,200
2025-04-10	26.300	26.600	25.700	26.000	22.257	1,617,300
2025-04-09	25.400	26.150	24.850	26.050	22.300	1,997,900
2025-04-08	25.650	26.000	25.050	25.600	21.914	1,794,700
2025-04-07	26.500	26.750	25.150	25.600	21.914	3,005,378
2025-04-03	27.600	28.100	27.200	27.950	23.926	1,973,684
2025-04-02	27.800	28.200	27.400	27.950	23.926	711,100
2025-04-01	26.150	28.050	26.150	27.800	23.798	2,266,440
2025-03-31	27.350	27.350	26.050	26.600	22.770	1,550,831
2025-03-28	26.400	28.200	26.200	27.350	23.412	3,257,056
2025-03-27	26.150	26.450	25.900	26.350	22.556	1,082,225
2025-03-26	26.350	26.500	26.000	26.250	22.471	358,900
2025-03-25	26.550	26.700	26.200	26.350	22.556	349,100
2025-03-24	26.650	26.850	26.250	26.600	22.770	390,990
2025-03-21	27.050	27.050	26.350	26.850	22.984	1,104,495
2025-03-20	26.500	26.900	26.400	26.800	22.942	447,800
2025-03-19	26.500	26.800	26.500	26.750	22.899	337,315
2025-03-18	27.000	27.000	26.450	26.750	22.899	655,884
2025-03-17	26.800	27.150	26.400	26.550	22.728	845,757
2025-03-14	25.650	26.700	25.650	26.650	22.813	843,776
2025-03-13	25.900	26.250	25.550	26.100	22.342	889,084
2025-03-12	26.000	26.050	25.300	25.700	22.000	1,120,367
2025-03-11	25.500	26.000	25.250	25.900	22.171	734,433
2025-03-10	25.350	25.600	25.300	25.550	21.872	488,791
2025-03-07	25.350	25.700	25.250	25.550	21.872	733,255
2025-03-06	25.500	25.800	25.350	25.600	21.914	769,980
2025-03-05	25.450	25.550	25.000	25.400	21.743	724,400
2025-03-04	25.050	25.450	24.900	25.250	21.615	632,200
2025-03-03	25.300	25.750	25.050	25.250	21.615	619,205
2025-02-28	25.550	25.900	25.200	25.300	21.658	585,924
2025-02-27	25.900	26.150	25.600	26.100	22.342	722,099
2025-02-26	25.300	25.950	25.300	25.950	22.214	607,356
2025-02-25	26.050	26.050	25.150	25.300	21.658	963,700
2025-02-24	25.600	25.950	25.400	25.950	22.214	1,009,147
2025-02-21	26.350	26.500	25.350	25.900	22.171	1,286,855
2025-02-20	26.450	26.700	26.200	26.250	22.471	679,000
2025-02-19	26.750	26.750	26.300	26.600	22.770	403,241
2025-02-18	26.100	26.800	26.100	26.800	22.942	552,698
2025-02-17	26.600	26.700	26.200	26.500	22.685	880,700
2025-02-14	25.650	26.300	25.650	26.250	22.471	791,449
2025-02-13	25.700	26.150	25.600	25.600	21.914	532,876
2025-02-12	25.650	25.900	25.550	25.750	22.043	718,315
2025-02-11	26.000	26.000	25.450	25.500	21.829	805,100
2025-02-10	26.100	26.200	25.800	25.950	22.214	736,300
2025-02-07	25.950	26.400	25.900	26.050	22.300	843,033

← NewerPage 7 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.