Livzon Pharmaceutical Group Inc. (HKG:1513)
34.62
+0.60 (1.76%)
Sep 30, 2025, 4:08 PM HKT
HKG:1513 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 34.30 | 34.72 | 34.16 | 34.46 | - | 1.29% | 265,700 |
Sep 29, 2025 | 33.20 | 34.44 | 33.20 | 34.02 | 34.02 | 0.95% | 786,083 |
Sep 26, 2025 | 34.02 | 34.02 | 33.30 | 33.70 | 33.70 | -1.12% | 962,246 |
Sep 25, 2025 | 34.80 | 34.86 | 34.08 | 34.08 | 34.08 | -1.22% | 614,500 |
Sep 24, 2025 | 34.46 | 35.26 | 34.42 | 34.50 | 34.50 | 0.12% | 888,200 |
Sep 23, 2025 | 34.72 | 35.04 | 33.74 | 34.46 | 34.46 | -0.75% | 1,712,087 |
Sep 22, 2025 | 36.10 | 36.18 | 34.42 | 34.72 | 34.72 | -2.14% | 1,144,308 |
Sep 19, 2025 | 36.50 | 36.50 | 35.20 | 35.48 | 35.48 | -1.61% | 1,351,104 |
Sep 18, 2025 | 36.54 | 36.90 | 35.66 | 36.06 | 36.06 | -0.99% | 1,044,920 |
Sep 17, 2025 | 36.80 | 36.94 | 36.04 | 36.42 | 36.42 | -0.98% | 864,520 |
Sep 16, 2025 | 37.10 | 37.56 | 36.36 | 36.78 | 36.78 | -0.92% | 705,500 |
Sep 15, 2025 | 37.10 | 37.40 | 36.68 | 37.12 | 37.12 | 0.32% | 655,475 |
Sep 12, 2025 | 37.00 | 37.90 | 36.74 | 37.00 | 37.00 | 0.71% | 2,078,400 |
Sep 11, 2025 | 36.50 | 37.10 | 35.18 | 36.74 | 36.74 | -0.16% | 2,877,801 |
Sep 10, 2025 | 37.16 | 37.74 | 36.70 | 36.80 | 36.80 | -1.76% | 702,285 |
Sep 9, 2025 | 38.14 | 38.78 | 37.20 | 37.46 | 37.46 | -2.09% | 946,750 |
Sep 8, 2025 | 37.94 | 38.40 | 37.32 | 38.26 | 38.26 | 0.84% | 1,599,100 |
Sep 5, 2025 | 36.98 | 37.94 | 36.80 | 37.94 | 37.94 | 4.00% | 1,865,450 |
Sep 4, 2025 | 37.06 | 38.06 | 36.16 | 36.48 | 36.48 | -1.35% | 1,737,976 |
Sep 3, 2025 | 36.20 | 37.38 | 36.20 | 36.98 | 36.98 | 1.87% | 1,231,768 |
Sep 2, 2025 | 36.82 | 37.22 | 36.00 | 36.30 | 36.30 | -2.68% | 701,570 |
Sep 1, 2025 | 36.40 | 37.38 | 35.24 | 37.30 | 37.30 | 5.25% | 2,016,014 |
Aug 29, 2025 | 35.90 | 36.38 | 35.30 | 35.44 | 35.44 | -0.17% | 2,198,100 |
Aug 28, 2025 | 36.58 | 36.96 | 34.64 | 35.50 | 35.50 | -3.43% | 3,951,900 |
Aug 27, 2025 | 38.24 | 38.80 | 36.46 | 36.76 | 36.76 | -3.82% | 2,071,950 |
Aug 26, 2025 | 37.72 | 38.68 | 37.28 | 38.22 | 38.22 | 0.90% | 1,950,094 |
Aug 25, 2025 | 37.50 | 38.18 | 37.16 | 37.88 | 37.88 | 1.61% | 1,804,179 |
Aug 22, 2025 | 38.58 | 38.58 | 36.76 | 37.28 | 37.28 | -2.61% | 1,858,100 |
Aug 21, 2025 | 36.64 | 39.32 | 36.64 | 38.28 | 38.28 | 4.48% | 2,505,651 |
Aug 20, 2025 | 36.64 | 37.04 | 35.86 | 36.64 | 36.64 | -1.19% | 794,170 |
Aug 19, 2025 | 36.96 | 37.38 | 36.62 | 37.08 | 37.08 | 0.87% | 2,089,900 |
Aug 18, 2025 | 37.18 | 37.76 | 36.64 | 36.76 | 36.76 | 1.04% | 1,318,800 |
Aug 15, 2025 | 35.62 | 36.52 | 35.36 | 36.38 | 36.38 | 2.31% | 1,229,315 |
Aug 14, 2025 | 37.00 | 37.00 | 35.30 | 35.56 | 35.56 | -3.74% | 2,129,700 |
Aug 13, 2025 | 36.10 | 37.14 | 35.52 | 36.94 | 36.94 | 4.65% | 2,038,910 |
Aug 12, 2025 | 38.28 | 38.28 | 35.28 | 35.30 | 35.30 | -5.61% | 4,181,553 |
Aug 11, 2025 | 37.00 | 37.58 | 36.72 | 37.40 | 37.40 | 1.08% | 1,434,027 |
Aug 8, 2025 | 37.10 | 37.44 | 36.40 | 37.00 | 37.00 | -0.75% | 1,006,200 |
Aug 7, 2025 | 37.32 | 38.64 | 36.72 | 37.28 | 37.28 | -1.69% | 2,222,900 |
Aug 6, 2025 | 38.30 | 38.30 | 37.38 | 37.92 | 37.92 | -0.68% | 1,209,724 |
Aug 5, 2025 | 37.64 | 38.34 | 37.20 | 38.18 | 38.18 | 1.49% | 1,050,800 |
Aug 4, 2025 | 38.02 | 38.02 | 36.68 | 37.62 | 37.62 | 0.32% | 912,727 |
Aug 1, 2025 | 37.55 | 39.15 | 37.30 | 37.50 | 37.50 | - | 1,928,066 |
Jul 31, 2025 | 38.10 | 38.60 | 37.15 | 37.50 | 37.50 | -1.57% | 2,646,100 |
Jul 30, 2025 | 39.10 | 39.85 | 37.55 | 38.10 | 38.10 | -2.56% | 3,545,476 |
Jul 29, 2025 | 39.90 | 40.45 | 38.65 | 39.10 | 39.10 | -1.01% | 2,555,583 |
Jul 28, 2025 | 39.10 | 39.65 | 38.65 | 39.50 | 39.50 | 1.02% | 1,502,045 |
Jul 25, 2025 | 39.45 | 40.50 | 38.65 | 39.10 | 39.10 | -0.76% | 1,564,864 |
Jul 24, 2025 | 39.90 | 40.25 | 38.50 | 39.40 | 39.40 | -1.25% | 3,459,973 |
Jul 23, 2025 | 39.70 | 41.00 | 38.60 | 39.90 | 39.90 | 0.50% | 3,956,151 |