Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	25.900	26.450	25.900	26.100	22.342	610,044
2025-02-05	26.450	26.450	26.000	26.050	22.300	339,000
2025-02-04	26.000	26.650	26.000	26.450	22.642	376,000
2025-02-03	26.450	26.900	25.750	26.300	22.514	144,600
2025-01-28	26.800	26.800	26.150	26.350	22.556	117,800
2025-01-27	26.200	26.700	26.200	26.450	22.642	627,257
2025-01-24	26.000	26.400	25.900	26.050	22.300	412,646
2025-01-23	26.150	26.350	25.800	25.950	22.214	377,200
2025-01-22	26.100	26.100	25.650	25.850	22.128	325,200
2025-01-21	25.650	26.150	25.650	26.150	22.385	370,089
2025-01-20	25.800	25.900	25.400	25.900	22.171	396,400
2025-01-17	25.250	25.600	25.150	25.350	21.700	961,300
2025-01-16	25.350	26.000	25.000	25.100	21.486	1,582,300
2025-01-15	25.950	26.000	25.500	25.600	21.914	229,600
2025-01-14	25.250	25.800	25.200	25.750	22.043	412,920
2025-01-13	25.450	25.550	25.200	25.450	21.786	317,800
2025-01-10	26.250	26.250	25.600	25.600	21.914	385,300
2025-01-09	26.450	26.500	26.150	26.300	22.514	226,800
2025-01-08	26.700	26.700	26.050	26.450	22.642	385,046
2025-01-07	27.100	27.100	26.300	26.500	22.685	339,948
2025-01-06	27.050	27.150	26.550	27.050	23.156	487,884
2025-01-03	26.700	27.250	26.550	26.600	22.770	474,600
2025-01-02	27.800	27.800	26.850	26.850	22.984	574,400
2024-12-31	27.600	27.750	27.200	27.550	23.584	254,100
2024-12-30	27.600	27.800	27.350	27.500	23.541	500,900
2024-12-27	26.850	27.600	26.850	27.400	23.455	700,914
2024-12-24	27.150	27.200	26.650	27.100	23.198	380,100
2024-12-23	26.850	26.950	26.500	26.850	22.984	606,100
2024-12-20	27.050	27.100	26.700	26.750	22.899	554,174
2024-12-19	26.600	27.000	26.550	26.850	22.984	266,800
2024-12-18	27.150	27.150	26.800	27.000	23.113	224,100
2024-12-17	26.700	27.200	26.550	26.850	22.984	514,834
2024-12-16	27.200	27.300	26.650	26.850	22.984	840,708
2024-12-13	27.450	27.750	27.150	27.200	23.284	870,400
2024-12-12	27.900	28.000	27.500	27.800	23.798	626,468
2024-12-11	27.350	27.800	27.350	27.700	23.712	692,512
2024-12-10	27.800	28.050	27.250	27.450	23.498	1,339,200
2024-12-09	27.000	27.450	26.850	27.450	23.498	748,009
2024-12-06	26.650	27.000	26.450	26.950	23.070	998,514
2024-12-05	27.000	27.000	26.450	26.650	22.813	331,000
2024-12-04	27.050	27.300	26.400	26.750	22.899	888,729
2024-12-03	26.700	27.050	26.600	26.750	22.899	774,486
2024-12-02	26.500	27.050	26.350	26.900	23.027	912,071
2024-11-29	26.400	27.100	26.150	26.600	22.770	1,620,720
2024-11-28	25.600	26.100	25.600	25.800	22.086	119,400
2024-11-27	25.300	25.950	25.300	25.950	22.214	203,917
2024-11-26	25.500	26.000	25.400	25.400	21.743	529,229
2024-11-25	26.100	26.150	25.600	25.700	22.000	1,166,700
2024-11-22	26.800	26.800	25.950	26.200	22.428	864,450
2024-11-21	26.750	26.750	26.450	26.550	22.728	217,100
2024-11-20	26.500	26.800	26.200	26.550	22.728	940,258
2024-11-19	26.500	26.500	25.950	26.250	22.471	299,900
2024-11-18	26.050	26.450	25.950	26.250	22.471	1,004,126
2024-11-15	26.400	26.700	26.050	26.100	22.342	483,938
2024-11-14	26.900	26.900	26.200	26.300	22.514	527,017
2024-11-13	26.700	26.700	26.250	26.500	22.685	270,850
2024-11-12	26.950	27.200	26.400	26.700	22.856	767,198
2024-11-11	26.650	27.100	26.450	26.800	22.942	416,057
2024-11-08	27.200	27.500	26.750	27.000	23.113	521,100
2024-11-07	26.650	27.250	26.350	27.100	23.198	510,180

← NewerPage 8 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.