Livzon Pharmaceutical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.260	21.460	20.900	21.200	21.200	1,398,753
2026-10-16	21.380	21.660	21.180	21.260	21.260	998,400
2026-10-15	21.260	21.420	20.780	21.380	21.380	1,296,206
2026-10-14	21.140	21.760	20.960	21.040	21.040	1,276,200
2026-10-13	22.240	22.580	21.980	22.340	21.155	1,659,811
2026-10-12	22.160	22.420	21.940	22.240	21.060	1,429,357
2026-10-09	21.260	22.300	21.040	22.160	20.985	1,324,806
2026-10-08	22.040	22.100	21.100	21.220	20.094	2,548,454
2026-10-07	21.800	21.920	21.280	21.740	20.587	380,500
2026-10-06	21.780	22.120	21.780	21.900	20.738	200,100
2026-10-05	21.800	21.800	21.340	21.640	20.492	501,400
2026-10-02	23.180	23.180	21.520	21.940	20.776	623,380
2026-09-30	21.940	23.000	21.500	22.720	21.515	4,386,112
2026-09-29	22.460	22.760	21.420	21.940	20.776	5,195,800
2026-09-28	21.400	22.600	21.400	22.240	21.060	4,309,233
2026-09-25	21.300	21.300	20.800	21.220	20.094	302,000
2026-09-24	21.700	21.780	21.140	21.360	20.227	977,900
2026-09-23	20.700	21.940	20.700	21.780	20.625	2,205,400
2026-09-22	21.180	21.180	20.620	20.700	19.602	506,800
2026-09-21	20.660	21.080	20.600	21.000	19.886	1,758,374
2026-09-18	20.740	20.820	20.400	20.400	19.318	2,724,800
2026-09-17	20.540	21.000	20.360	20.640	19.545	1,671,700
2026-09-16	20.900	20.900	20.520	20.820	19.716	1,458,400
2026-09-15	20.780	21.200	20.740	20.800	19.697	681,784
2026-09-14	20.780	21.080	20.600	21.080	19.962	1,296,500
2026-09-11	20.680	20.800	20.380	20.780	19.678	2,181,347
2026-09-10	21.200	21.200	20.620	20.820	19.716	1,799,342
2026-09-09	21.000	21.360	20.900	21.240	20.113	1,269,100
2026-09-08	20.860	21.080	20.700	21.020	19.905	694,327
2026-09-07	20.280	20.960	20.280	20.860	19.754	1,048,100
2026-09-04	20.340	20.560	20.140	20.380	19.299	920,752
2026-09-03	20.360	20.640	20.200	20.220	19.148	1,063,557
2026-09-02	20.160	20.380	19.820	20.280	19.204	1,959,018
2026-09-01	19.880	20.220	19.810	20.180	19.110	1,290,900
2026-08-31	20.300	20.300	19.800	19.880	18.826	1,216,500
2026-08-28	20.400	20.660	20.220	20.300	19.223	2,568,448
2026-08-27	20.380	20.400	19.860	20.140	19.072	2,401,800
2026-08-26	20.280	20.420	20.120	20.200	19.129	2,108,300
2026-08-25	21.000	21.000	20.140	20.140	19.072	4,342,000
2026-08-24	23.840	23.840	20.760	21.000	19.886	7,650,950
2026-08-21	25.580	25.700	24.800	24.920	23.598	939,500
2026-08-20	25.900	25.980	25.280	25.440	24.091	1,826,700
2026-08-19	25.060	25.140	24.820	25.080	23.750	1,129,404
2026-08-18	25.440	25.440	25.040	25.040	23.712	452,394
2026-08-17	25.800	25.800	25.220	25.300	23.958	544,082
2026-08-14	26.080	26.100	25.280	25.480	24.128	591,970
2026-08-13	26.300	26.500	25.900	25.960	24.583	680,079
2026-08-12	26.200	26.920	26.100	26.320	24.924	845,000
2026-08-11	26.280	26.920	26.280	26.460	25.057	974,800
2026-08-10	26.480	27.320	26.480	26.540	25.132	1,091,100
2026-08-07	26.120	26.560	25.820	26.480	25.075	884,040
2026-08-06	25.960	26.180	25.640	26.020	24.640	623,000
2026-08-05	25.960	26.100	25.480	25.900	24.526	1,241,900
2026-08-04	26.200	26.520	25.640	25.840	24.469	972,083
2026-08-03	25.960	26.400	25.840	25.900	24.526	875,005
2026-07-31	26.340	26.340	25.680	25.960	24.583	896,500
2026-07-30	25.880	26.340	25.780	26.060	24.678	571,600
2026-07-29	26.000	26.160	25.720	26.140	24.753	344,500
2026-07-28	25.980	26.040	25.500	25.960	24.583	286,265
2026-07-27	25.280	26.260	25.280	25.920	24.545	688,488

Page 1 of 3 · 125 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.