Lepu Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.100 | 8.740 | 7.750 | 8.320 | 8.320 | 36,229,954 |
| 2025-08-01 | 7.720 | 8.260 | 7.610 | 7.950 | 7.950 | 34,091,000 |
| 2025-07-31 | 8.100 | 8.350 | 7.540 | 7.760 | 7.760 | 34,885,000 |
| 2025-07-30 | 8.040 | 8.180 | 7.510 | 7.710 | 7.710 | 23,482,000 |
| 2025-07-29 | 7.630 | 8.230 | 7.440 | 8.040 | 8.040 | 43,696,000 |
| 2025-07-28 | 7.600 | 7.600 | 7.230 | 7.550 | 7.550 | 21,123,300 |
| 2025-07-25 | 7.990 | 8.400 | 7.400 | 7.460 | 7.460 | 47,660,000 |
| 2025-07-24 | 7.990 | 8.100 | 7.750 | 7.800 | 7.800 | 23,094,000 |
| 2025-07-23 | 7.590 | 8.490 | 7.460 | 7.990 | 7.990 | 98,006,000 |
| 2025-07-22 | 7.790 | 7.990 | 7.370 | 7.380 | 7.380 | 40,383,408 |
| 2025-07-21 | 7.930 | 8.520 | 7.290 | 7.780 | 7.780 | 104,561,174 |
| 2025-07-18 | 6.300 | 8.120 | 6.210 | 7.940 | 7.940 | 206,924,733 |
| 2025-07-17 | 5.190 | 6.520 | 5.130 | 6.370 | 6.370 | 155,680,771 |
| 2025-07-16 | 5.250 | 5.420 | 5.050 | 5.110 | 5.110 | 32,824,603 |
| 2025-07-15 | 4.980 | 5.260 | 4.900 | 5.120 | 5.120 | 41,501,000 |
| 2025-07-14 | 5.010 | 5.080 | 4.800 | 4.930 | 4.930 | 23,197,000 |
| 2025-07-11 | 5.030 | 5.100 | 4.800 | 4.900 | 4.900 | 28,933,000 |
| 2025-07-10 | 5.040 | 5.170 | 4.910 | 4.990 | 4.990 | 17,373,000 |
| 2025-07-09 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 19,577,000 |
| 2025-07-08 | 5.230 | 5.340 | 5.160 | 5.220 | 5.220 | 9,531,000 |
| 2025-07-07 | 5.400 | 5.450 | 5.160 | 5.200 | 5.200 | 11,210,000 |
| 2025-07-04 | 5.620 | 5.620 | 5.150 | 5.380 | 5.380 | 30,383,000 |
| 2025-07-03 | 5.470 | 5.820 | 5.440 | 5.640 | 5.640 | 15,284,000 |
| 2025-07-02 | 5.510 | 5.730 | 5.350 | 5.530 | 5.530 | 17,719,000 |
| 2025-06-30 | 5.820 | 5.820 | 5.340 | 5.400 | 5.400 | 23,406,000 |
| 2025-06-27 | 5.640 | 5.770 | 5.490 | 5.750 | 5.750 | 12,954,000 |
| 2025-06-26 | 5.910 | 5.950 | 5.470 | 5.600 | 5.600 | 13,890,000 |
| 2025-06-25 | 5.980 | 6.050 | 5.640 | 5.750 | 5.750 | 12,750,000 |
| 2025-06-24 | 6.050 | 6.050 | 5.800 | 5.870 | 5.870 | 15,789,000 |
| 2025-06-23 | 5.800 | 6.180 | 5.620 | 6.020 | 6.020 | 23,814,000 |
| 2025-06-20 | 5.350 | 5.980 | 5.260 | 5.820 | 5.820 | 32,004,000 |
| 2025-06-19 | 5.380 | 5.560 | 5.210 | 5.320 | 5.320 | 14,416,000 |
| 2025-06-18 | 5.430 | 5.430 | 5.160 | 5.400 | 5.400 | 11,344,000 |
| 2025-06-17 | 5.760 | 5.880 | 5.150 | 5.280 | 5.280 | 27,572,000 |
| 2025-06-16 | 5.980 | 6.240 | 5.660 | 5.740 | 5.740 | 24,500,000 |
| 2025-06-13 | 6.240 | 6.390 | 5.620 | 5.920 | 5.920 | 25,871,000 |
| 2025-06-12 | 6.280 | 6.440 | 5.960 | 6.230 | 6.230 | 43,829,000 |
| 2025-06-11 | 5.840 | 6.220 | 5.690 | 6.220 | 6.220 | 53,243,000 |
| 2025-06-10 | 5.210 | 5.850 | 5.090 | 5.720 | 5.720 | 58,599,791 |
| 2025-06-09 | 5.030 | 5.330 | 4.850 | 5.130 | 5.130 | 26,700,000 |
| 2025-06-06 | 4.590 | 5.240 | 4.470 | 5.100 | 5.100 | 42,341,000 |
| 2025-06-05 | 4.810 | 4.910 | 4.460 | 4.600 | 4.600 | 17,136,000 |
| 2025-06-04 | 4.820 | 5.050 | 4.670 | 4.720 | 4.720 | 25,415,000 |
| 2025-06-03 | 4.550 | 4.910 | 4.550 | 4.750 | 4.750 | 22,820,000 |
| 2025-06-02 | 4.670 | 4.670 | 4.350 | 4.510 | 4.510 | 1,439,000 |
| 2025-05-30 | 4.760 | 4.810 | 4.570 | 4.640 | 4.640 | 8,249,010 |
| 2025-05-29 | 4.600 | 4.780 | 4.430 | 4.680 | 4.680 | 14,357,000 |
| 2025-05-28 | 4.480 | 4.620 | 4.340 | 4.480 | 4.480 | 9,887,014 |
| 2025-05-27 | 4.190 | 4.530 | 4.090 | 4.480 | 4.480 | 21,732,650 |
| 2025-05-26 | 4.500 | 4.520 | 4.100 | 4.140 | 4.140 | 13,251,000 |
| 2025-05-23 | 4.540 | 4.620 | 4.370 | 4.440 | 4.440 | 20,561,000 |
| 2025-05-22 | 4.490 | 4.490 | 4.250 | 4.300 | 4.300 | 12,987,000 |
| 2025-05-21 | 4.480 | 4.630 | 4.370 | 4.470 | 4.470 | 14,001,000 |
| 2025-05-20 | 4.450 | 4.760 | 4.380 | 4.410 | 4.410 | 17,829,000 |
| 2025-05-19 | 4.370 | 4.420 | 4.210 | 4.360 | 4.360 | 6,434,000 |
| 2025-05-16 | 4.430 | 4.570 | 4.340 | 4.410 | 4.410 | 9,012,000 |
| 2025-05-15 | 4.300 | 4.480 | 4.230 | 4.400 | 4.400 | 6,495,000 |
| 2025-05-14 | 4.250 | 4.410 | 4.220 | 4.340 | 4.340 | 6,300,005 |
| 2025-05-13 | 4.300 | 4.590 | 4.200 | 4.270 | 4.270 | 11,912,000 |
| 2025-05-12 | 3.980 | 4.390 | 3.970 | 4.280 | 4.280 | 19,323,802 |
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.