Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong · Delayed Price · Currency is HKD 31.26
+0.54 (1.76%)
Oct 31, 2025, 4:08 PM HKT
HKG:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.60 | 31.66 | 30.56 | 31.26 | 31.26 | 1.76% | 1,183,139 |
| Oct 30, 2025 | 30.90 | 31.08 | 30.52 | 30.72 | 30.72 | -0.58% | 1,064,300 |
| Oct 28, 2025 | 30.90 | 31.30 | 30.64 | 30.90 | 30.90 | -0.32% | 1,178,006 |
| Oct 27, 2025 | 31.44 | 31.68 | 30.80 | 31.00 | 31.00 | -1.40% | 1,353,112 |
| Oct 24, 2025 | 32.00 | 32.00 | 31.12 | 31.44 | 31.44 | -1.26% | 1,130,958 |
| Oct 23, 2025 | 32.62 | 32.62 | 31.56 | 31.84 | 31.84 | -2.27% | 1,194,952 |
| Oct 22, 2025 | 32.28 | 32.80 | 32.04 | 32.58 | 32.58 | 0.31% | 915,945 |
| Oct 21, 2025 | 32.68 | 33.00 | 32.36 | 32.48 | 32.48 | -0.79% | 719,305 |
| Oct 20, 2025 | 32.46 | 32.86 | 32.32 | 32.74 | 32.74 | 1.05% | 731,824 |
| Oct 17, 2025 | 33.26 | 33.40 | 32.20 | 32.40 | 32.40 | -2.99% | 751,493 |
| Oct 16, 2025 | 32.96 | 33.62 | 32.60 | 33.40 | 33.40 | 1.40% | 809,119 |
| Oct 15, 2025 | 32.30 | 33.00 | 32.20 | 32.94 | 32.94 | 2.17% | 1,560,819 |
| Oct 14, 2025 | 34.36 | 34.54 | 31.90 | 32.24 | 32.24 | -6.60% | 3,048,187 |
| Oct 13, 2025 | 34.28 | 34.56 | 33.60 | 34.52 | 34.52 | 0.06% | 835,954 |
| Oct 10, 2025 | 34.44 | 35.24 | 34.24 | 34.50 | 34.50 | 0.12% | 1,286,986 |
| Oct 9, 2025 | 34.56 | 34.60 | 33.94 | 34.46 | 34.46 | -1.15% | 1,095,791 |
| Oct 8, 2025 | 34.20 | 35.08 | 34.20 | 34.86 | 34.86 | -1.30% | 184,352 |
| Oct 6, 2025 | 35.24 | 35.36 | 34.60 | 35.32 | 35.32 | -0.28% | 127,078 |
| Oct 3, 2025 | 34.60 | 35.50 | 34.60 | 35.42 | 35.42 | 0.57% | 192,056 |
| Oct 2, 2025 | 34.62 | 35.40 | 34.36 | 35.22 | 35.22 | 1.73% | 278,407 |
| Sep 30, 2025 | 34.30 | 34.78 | 34.16 | 34.62 | 34.62 | 1.76% | 1,201,719 |
| 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 |