Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	27.100	27.150	26.200	26.600	22.770	1,010,350
2024-11-05	26.350	27.000	26.350	26.850	22.984	1,180,126
2024-11-04	26.800	26.800	26.100	26.400	22.599	851,700
2024-11-01	25.850	26.850	25.850	26.600	22.770	525,300
2024-10-31	25.800	26.650	25.800	26.150	22.385	304,249
2024-10-30	26.150	26.350	25.900	26.050	22.300	882,049
2024-10-29	27.650	27.750	26.150	26.200	22.428	1,269,700
2024-10-28	26.650	27.100	26.450	26.850	22.984	695,227
2024-10-25	27.350	27.350	26.500	26.750	22.899	1,315,138
2024-10-24	28.600	28.600	26.750	27.150	23.241	780,700
2024-10-23	28.700	28.700	27.950	28.400	24.311	320,727
2024-10-22	28.350	28.650	27.800	28.400	24.311	268,570
2024-10-21	28.100	28.300	27.650	28.000	23.969	293,590
2024-10-18	27.550	28.550	27.400	28.450	24.354	282,900
2024-10-17	28.600	28.700	27.100	27.350	23.412	442,419
2024-10-16	27.600	28.300	27.400	28.000	23.969	1,644,356
2024-10-15	28.400	28.600	27.350	27.500	23.541	721,400
2024-10-14	28.500	29.450	27.900	28.400	24.311	782,131
2024-10-10	28.300	29.550	28.300	28.600	24.482	921,591
2024-10-09	30.050	30.500	28.050	28.400	24.311	1,799,299
2024-10-08	33.800	33.800	29.300	29.850	25.553	3,174,145
2024-10-07	31.500	34.000	31.500	34.000	29.105	1,103,575
2024-10-04	30.500	31.450	30.500	31.250	26.751	279,003
2024-10-03	30.550	30.750	29.400	30.500	26.109	465,448
2024-10-02	28.800	30.900	28.800	30.500	26.109	755,389
2024-09-30	29.000	29.800	28.550	29.550	25.296	1,995,710
2024-09-27	26.950	28.800	26.800	28.350	24.268	1,824,494
2024-09-26	25.700	26.700	25.700	26.700	22.856	834,751
2024-09-25	26.050	26.650	25.700	26.100	22.342	858,560
2024-09-24	25.200	25.900	25.200	25.900	22.171	433,682
2024-09-23	25.450	25.600	25.100	25.100	21.486	369,621
2024-09-20	25.150	25.650	25.100	25.450	21.786	325,072
2024-09-19	24.900	25.500	24.500	25.350	21.700	569,731
2024-09-17	25.150	25.150	24.500	24.500	20.973	73,338
2024-09-16	25.250	25.250	24.800	25.150	21.529	33,501
2024-09-13	25.150	25.350	24.700	25.000	21.401	275,728
2024-09-12	25.200	25.450	24.650	24.900	21.315	428,600
2024-09-11	24.850	25.300	24.600	25.000	21.401	443,630
2024-09-10	25.250	25.350	24.750	24.900	21.315	443,889
2024-09-09	25.100	25.650	24.950	25.650	21.957	873,027
2024-09-05	25.400	25.500	25.100	25.400	21.743	268,900
2024-09-04	24.800	25.500	24.250	25.300	21.658	705,900
2024-09-03	24.700	25.100	24.600	24.800	21.230	320,400
2024-09-02	24.500	24.750	24.350	24.550	21.016	291,200
2024-08-30	24.600	25.100	24.600	24.800	21.230	379,938
2024-08-29	24.050	24.900	24.000	24.850	21.272	564,119
2024-08-28	24.050	24.500	24.050	24.150	20.673	246,427
2024-08-27	24.050	24.550	23.900	24.350	20.844	357,700
2024-08-26	23.450	24.050	23.400	23.850	20.416	376,200
2024-08-23	23.800	23.950	23.300	23.550	20.160	522,800
2024-08-22	24.050	24.050	23.600	23.900	20.459	379,690
2024-08-21	24.300	24.500	23.900	24.150	20.673	330,890
2024-08-20	24.600	24.600	24.200	24.450	20.930	314,255
2024-08-19	25.000	25.000	24.450	24.450	20.930	128,486
2024-08-16	24.850	24.950	24.600	24.800	21.230	131,900
2024-08-15	24.450	25.000	24.450	24.700	21.144	292,027
2024-08-14	24.950	25.000	24.400	24.650	21.101	191,800
2024-08-13	25.000	25.100	24.700	25.050	21.444	341,500
2024-08-12	24.900	25.350	24.700	25.000	21.401	650,169
2024-08-09	25.200	25.250	24.750	24.900	21.315	434,300

← NewerPage 9 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.