Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.380 | 4.440 | 4.300 | 4.440 | 4.440 | 3,627,000 |
| 2026-07-24 | 4.510 | 4.580 | 4.290 | 4.380 | 4.380 | 6,077,000 |
| 2026-07-23 | 4.850 | 4.850 | 4.540 | 4.580 | 4.580 | 7,458,000 |
| 2026-07-22 | 4.700 | 4.920 | 4.700 | 4.860 | 4.860 | 8,309,000 |
| 2026-07-21 | 4.550 | 4.700 | 4.490 | 4.700 | 4.700 | 7,324,000 |
| 2026-07-20 | 4.540 | 4.630 | 4.420 | 4.580 | 4.580 | 5,275,000 |
| 2026-07-17 | 4.840 | 4.840 | 4.350 | 4.470 | 4.470 | 13,872,000 |
| 2026-07-16 | 4.960 | 5.050 | 4.700 | 4.830 | 4.830 | 15,206,142 |
| 2026-07-15 | 4.660 | 5.030 | 4.640 | 4.890 | 4.890 | 18,408,000 |
| 2026-07-14 | 4.410 | 4.710 | 4.380 | 4.660 | 4.660 | 11,784,000 |
| 2026-07-13 | 4.360 | 4.490 | 4.280 | 4.440 | 4.440 | 10,650,000 |
| 2026-07-10 | 4.190 | 4.550 | 4.090 | 4.370 | 4.370 | 13,169,000 |
| 2026-07-09 | 4.190 | 4.290 | 4.090 | 4.180 | 4.180 | 8,667,000 |
| 2026-07-08 | 4.300 | 4.390 | 4.170 | 4.210 | 4.210 | 6,921,000 |
| 2026-07-07 | 4.550 | 4.560 | 4.280 | 4.300 | 4.300 | 6,585,000 |
| 2026-07-06 | 4.440 | 4.820 | 4.310 | 4.550 | 4.550 | 20,956,611 |
| 2026-07-03 | 4.220 | 4.400 | 4.220 | 4.380 | 4.380 | 11,522,100 |
| 2026-07-02 | 4.110 | 4.330 | 4.040 | 4.140 | 4.140 | 15,432,142 |
| 2026-06-30 | 4.050 | 4.170 | 3.840 | 3.890 | 3.890 | 10,123,000 |
| 2026-06-29 | 3.610 | 4.100 | 3.610 | 4.050 | 4.050 | 16,813,000 |
| 2026-06-26 | 3.680 | 3.730 | 3.550 | 3.580 | 3.580 | 5,294,000 |
| 2026-06-25 | 3.730 | 3.730 | 3.550 | 3.630 | 3.630 | 5,501,000 |
| 2026-06-24 | 3.720 | 3.840 | 3.680 | 3.700 | 3.700 | 8,633,000 |
| 2026-06-23 | 3.760 | 3.930 | 3.610 | 3.650 | 3.650 | 8,398,000 |
| 2026-06-22 | 3.820 | 3.820 | 3.550 | 3.700 | 3.700 | 5,928,000 |
| 2026-06-18 | 3.720 | 3.890 | 3.660 | 3.810 | 3.810 | 9,436,000 |
| 2026-06-17 | 3.770 | 3.830 | 3.700 | 3.700 | 3.700 | 2,275,000 |
| 2026-06-16 | 3.990 | 3.990 | 3.700 | 3.770 | 3.770 | 8,627,000 |
| 2026-06-15 | 4.000 | 4.060 | 3.910 | 3.910 | 3.910 | 5,706,000 |
| 2026-06-12 | 3.850 | 4.050 | 3.740 | 3.930 | 3.930 | 14,742,000 |
| 2026-06-11 | 3.790 | 3.800 | 3.640 | 3.800 | 3.800 | 5,560,000 |
| 2026-06-10 | 3.660 | 3.820 | 3.560 | 3.780 | 3.780 | 12,728,000 |
| 2026-06-09 | 3.700 | 3.700 | 3.550 | 3.610 | 3.610 | 7,531,800 |
| 2026-06-08 | 3.720 | 3.890 | 3.670 | 3.680 | 3.680 | 6,488,000 |
| 2026-06-05 | 3.870 | 3.940 | 3.720 | 3.830 | 3.830 | 9,440,144 |
| 2026-06-04 | 3.990 | 4.040 | 3.790 | 3.820 | 3.820 | 9,034,000 |
| 2026-06-03 | 4.200 | 4.200 | 3.950 | 3.980 | 3.980 | 12,010,000 |
| 2026-06-02 | 4.130 | 4.220 | 4.020 | 4.140 | 4.140 | 4,904,000 |
| 2026-06-01 | 4.360 | 4.360 | 4.080 | 4.180 | 4.180 | 8,855,000 |
| 2026-05-29 | 4.090 | 4.310 | 3.960 | 4.260 | 4.260 | 18,523,000 |
| 2026-05-28 | 4.350 | 4.350 | 4.070 | 4.080 | 4.080 | 11,632,000 |
| 2026-05-27 | 4.420 | 4.420 | 4.280 | 4.330 | 4.330 | 5,171,000 |
| 2026-05-26 | 4.590 | 4.590 | 4.360 | 4.410 | 4.410 | 8,513,000 |
| 2026-05-22 | 4.520 | 4.630 | 4.520 | 4.580 | 4.580 | 5,259,000 |
| 2026-05-21 | 4.540 | 4.640 | 4.440 | 4.480 | 4.480 | 9,866,000 |
| 2026-05-20 | 4.540 | 4.540 | 4.400 | 4.430 | 4.430 | 6,781,000 |
| 2026-05-19 | 4.570 | 4.710 | 4.500 | 4.500 | 4.500 | 7,029,000 |
| 2026-05-18 | 4.710 | 4.710 | 4.480 | 4.570 | 4.570 | 11,161,000 |
| 2026-05-15 | 4.700 | 4.810 | 4.620 | 4.690 | 4.690 | 7,114,000 |
| 2026-05-14 | 4.800 | 4.850 | 4.690 | 4.800 | 4.800 | 6,698,000 |
| 2026-05-13 | 5.090 | 5.090 | 4.660 | 4.760 | 4.760 | 19,309,000 |
| 2026-05-12 | 5.170 | 5.300 | 5.030 | 5.030 | 5.030 | 7,359,000 |
| 2026-05-11 | 5.280 | 5.450 | 5.030 | 5.200 | 5.200 | 12,187,000 |
| 2026-05-08 | 5.300 | 5.300 | 5.150 | 5.240 | 5.240 | 5,552,200 |
| 2026-05-07 | 5.280 | 5.460 | 5.150 | 5.230 | 5.230 | 9,713,400 |
| 2026-05-06 | 5.170 | 5.190 | 4.870 | 5.140 | 5.140 | 12,492,300 |
| 2026-05-05 | 5.010 | 5.030 | 4.930 | 5.030 | 5.030 | 970,000 |
| 2026-05-04 | 5.180 | 5.180 | 4.950 | 5.100 | 5.100 | 2,661,000 |
| 2026-04-30 | 5.320 | 5.430 | 5.150 | 5.180 | 5.180 | 10,231,000 |
| 2026-04-29 | 5.400 | 5.470 | 5.280 | 5.320 | 5.320 | 5,954,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.