Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.100 | 5.110 | 4.990 | 5.020 | 5.020 | 4,337,000 |
| 2026-01-26 | 5.240 | 5.240 | 5.050 | 5.100 | 5.100 | 6,643,000 |
| 2026-01-23 | 5.300 | 5.300 | 5.180 | 5.220 | 5.220 | 5,507,000 |
| 2026-01-22 | 5.320 | 5.400 | 5.160 | 5.210 | 5.210 | 4,398,900 |
| 2026-01-21 | 5.220 | 5.310 | 5.180 | 5.300 | 5.300 | 4,362,100 |
| 2026-01-20 | 5.430 | 5.490 | 5.230 | 5.280 | 5.280 | 5,247,077 |
| 2026-01-19 | 5.520 | 5.610 | 5.330 | 5.410 | 5.410 | 8,087,000 |
| 2026-01-16 | 5.700 | 5.710 | 5.490 | 5.540 | 5.540 | 5,562,000 |
| 2026-01-15 | 5.900 | 6.080 | 5.590 | 5.630 | 5.630 | 22,380,500 |
| 2026-01-14 | 5.830 | 5.950 | 5.750 | 5.800 | 5.800 | 13,433,000 |
| 2026-01-13 | 5.700 | 6.080 | 5.600 | 5.710 | 5.710 | 20,807,689 |
| 2026-01-12 | 5.500 | 5.700 | 5.380 | 5.600 | 5.600 | 13,901,000 |
| 2026-01-09 | 5.350 | 5.430 | 5.290 | 5.330 | 5.330 | 6,886,000 |
| 2026-01-08 | 5.480 | 5.530 | 5.320 | 5.380 | 5.380 | 6,488,000 |
| 2026-01-07 | 5.200 | 5.500 | 5.200 | 5.480 | 5.480 | 14,697,300 |
| 2026-01-06 | 5.200 | 5.310 | 5.130 | 5.180 | 5.180 | 6,949,000 |
| 2026-01-05 | 4.980 | 5.290 | 4.890 | 5.230 | 5.230 | 8,803,000 |
| 2026-01-02 | 4.970 | 5.080 | 4.920 | 4.980 | 4.980 | 800,000 |
| 2025-12-31 | 5.050 | 5.110 | 4.930 | 4.970 | 4.970 | 4,423,000 |
| 2025-12-30 | 5.240 | 5.240 | 5.010 | 5.050 | 5.050 | 7,883,000 |
| 2025-12-29 | 5.180 | 5.300 | 5.110 | 5.230 | 5.230 | 5,636,000 |
| 2025-12-24 | 5.230 | 5.270 | 5.130 | 5.140 | 5.140 | 3,571,487 |
| 2025-12-23 | 5.410 | 5.450 | 5.200 | 5.210 | 5.210 | 4,955,000 |
| 2025-12-22 | 5.340 | 5.450 | 5.310 | 5.430 | 5.430 | 4,908,000 |
| 2025-12-19 | 5.250 | 5.540 | 5.180 | 5.430 | 5.430 | 8,083,000 |
| 2025-12-18 | 5.320 | 5.320 | 5.130 | 5.160 | 5.160 | 6,973,000 |
| 2025-12-17 | 5.300 | 5.380 | 5.220 | 5.320 | 5.320 | 3,787,000 |
| 2025-12-16 | 5.400 | 5.470 | 5.190 | 5.280 | 5.280 | 5,459,000 |
| 2025-12-15 | 5.350 | 5.550 | 5.340 | 5.460 | 5.460 | 9,579,320 |
| 2025-12-12 | 5.400 | 5.600 | 5.280 | 5.340 | 5.340 | 9,099,000 |
| 2025-12-11 | 5.550 | 5.630 | 5.280 | 5.400 | 5.400 | 13,332,000 |
| 2025-12-10 | 5.600 | 5.630 | 5.420 | 5.520 | 5.520 | 7,794,000 |
| 2025-12-09 | 5.520 | 5.730 | 5.500 | 5.600 | 5.600 | 7,952,452 |
| 2025-12-08 | 5.800 | 5.880 | 5.450 | 5.520 | 5.520 | 12,415,904 |
| 2025-12-05 | 5.790 | 5.950 | 5.650 | 5.880 | 5.880 | 6,136,000 |
| 2025-12-04 | 5.700 | 5.780 | 5.530 | 5.760 | 5.760 | 4,839,000 |
| 2025-12-03 | 5.610 | 5.630 | 5.480 | 5.590 | 5.590 | 4,173,000 |
| 2025-12-02 | 5.800 | 5.810 | 5.580 | 5.620 | 5.620 | 4,147,000 |
| 2025-12-01 | 5.690 | 5.770 | 5.560 | 5.770 | 5.770 | 4,951,001 |
| 2025-11-28 | 5.750 | 5.860 | 5.660 | 5.690 | 5.690 | 4,700,000 |
| 2025-11-27 | 5.800 | 5.850 | 5.680 | 5.750 | 5.750 | 6,678,001 |
| 2025-11-26 | 5.870 | 6.030 | 5.730 | 5.760 | 5.760 | 7,749,584 |
| 2025-11-25 | 5.720 | 6.040 | 5.720 | 5.770 | 5.770 | 14,729,000 |
| 2025-11-24 | 5.580 | 5.810 | 5.550 | 5.680 | 5.680 | 10,917,000 |
| 2025-11-21 | 5.650 | 5.750 | 5.430 | 5.510 | 5.510 | 7,610,000 |
| 2025-11-20 | 5.620 | 5.820 | 5.620 | 5.760 | 5.760 | 4,788,000 |
| 2025-11-19 | 5.750 | 5.880 | 5.600 | 5.690 | 5.690 | 5,916,000 |
| 2025-11-18 | 6.050 | 6.080 | 5.680 | 5.750 | 5.750 | 11,875,000 |
| 2025-11-17 | 6.160 | 6.230 | 5.960 | 6.010 | 6.010 | 8,544,000 |
| 2025-11-14 | 6.190 | 6.400 | 6.120 | 6.160 | 6.160 | 11,586,000 |
| 2025-11-13 | 6.140 | 6.350 | 6.100 | 6.230 | 6.230 | 13,855,000 |
| 2025-11-12 | 6.220 | 6.480 | 6.090 | 6.140 | 6.140 | 12,751,452 |
| 2025-11-11 | 6.090 | 6.350 | 6.010 | 6.250 | 6.250 | 14,118,000 |
| 2025-11-10 | 5.700 | 6.100 | 5.700 | 6.100 | 6.100 | 11,089,000 |
| 2025-11-07 | 6.050 | 6.050 | 5.730 | 5.820 | 5.820 | 11,926,000 |
| 2025-11-06 | 6.070 | 6.100 | 5.820 | 6.040 | 6.040 | 19,485,000 |
| 2025-11-05 | 6.260 | 6.360 | 6.010 | 6.020 | 6.020 | 15,666,989 |
| 2025-11-04 | 6.360 | 6.480 | 6.210 | 6.320 | 6.320 | 9,876,000 |
| 2025-11-03 | 6.360 | 6.520 | 6.180 | 6.380 | 6.380 | 24,668,000 |
| 2025-10-31 | 6.870 | 6.880 | 6.270 | 6.350 | 6.350 | 49,801,452 |
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.