Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
34.62
+0.60 (1.76%)
Sep 30, 2025, 4:08 PM HKT

HKG:1513 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202534.3034.7234.1634.46-1.29%265,700
Sep 29, 202533.2034.4433.2034.0234.020.95%786,083
Sep 26, 202534.0234.0233.3033.7033.70-1.12%962,246
Sep 25, 202534.8034.8634.0834.0834.08-1.22%614,500
Sep 24, 202534.4635.2634.4234.5034.500.12%888,200
Sep 23, 202534.7235.0433.7434.4634.46-0.75%1,712,087
Sep 22, 202536.1036.1834.4234.7234.72-2.14%1,144,308
Sep 19, 202536.5036.5035.2035.4835.48-1.61%1,351,104
Sep 18, 202536.5436.9035.6636.0636.06-0.99%1,044,920
Sep 17, 202536.8036.9436.0436.4236.42-0.98%864,520
Sep 16, 202537.1037.5636.3636.7836.78-0.92%705,500
Sep 15, 202537.1037.4036.6837.1237.120.32%655,475
Sep 12, 202537.0037.9036.7437.0037.000.71%2,078,400
Sep 11, 202536.5037.1035.1836.7436.74-0.16%2,877,801
Sep 10, 202537.1637.7436.7036.8036.80-1.76%702,285
Sep 9, 202538.1438.7837.2037.4637.46-2.09%946,750
Sep 8, 202537.9438.4037.3238.2638.260.84%1,599,100
Sep 5, 202536.9837.9436.8037.9437.944.00%1,865,450
Sep 4, 202537.0638.0636.1636.4836.48-1.35%1,737,976
Sep 3, 202536.2037.3836.2036.9836.981.87%1,231,768
Sep 2, 202536.8237.2236.0036.3036.30-2.68%701,570
Sep 1, 202536.4037.3835.2437.3037.305.25%2,016,014
Aug 29, 202535.9036.3835.3035.4435.44-0.17%2,198,100
Aug 28, 202536.5836.9634.6435.5035.50-3.43%3,951,900
Aug 27, 202538.2438.8036.4636.7636.76-3.82%2,071,950
Aug 26, 202537.7238.6837.2838.2238.220.90%1,950,094
Aug 25, 202537.5038.1837.1637.8837.881.61%1,804,179
Aug 22, 202538.5838.5836.7637.2837.28-2.61%1,858,100
Aug 21, 202536.6439.3236.6438.2838.284.48%2,505,651
Aug 20, 202536.6437.0435.8636.6436.64-1.19%794,170
Aug 19, 202536.9637.3836.6237.0837.080.87%2,089,900
Aug 18, 202537.1837.7636.6436.7636.761.04%1,318,800
Aug 15, 202535.6236.5235.3636.3836.382.31%1,229,315
Aug 14, 202537.0037.0035.3035.5635.56-3.74%2,129,700
Aug 13, 202536.1037.1435.5236.9436.944.65%2,038,910
Aug 12, 202538.2838.2835.2835.3035.30-5.61%4,181,553
Aug 11, 202537.0037.5836.7237.4037.401.08%1,434,027
Aug 8, 202537.1037.4436.4037.0037.00-0.75%1,006,200
Aug 7, 202537.3238.6436.7237.2837.28-1.69%2,222,900
Aug 6, 202538.3038.3037.3837.9237.92-0.68%1,209,724
Aug 5, 202537.6438.3437.2038.1838.181.49%1,050,800
Aug 4, 202538.0238.0236.6837.6237.620.32%912,727
Aug 1, 202537.5539.1537.3037.5037.50-1,928,066
Jul 31, 202538.1038.6037.1537.5037.50-1.57%2,646,100
Jul 30, 202539.1039.8537.5538.1038.10-2.56%3,545,476
Jul 29, 202539.9040.4538.6539.1039.10-1.01%2,555,583
Jul 28, 202539.1039.6538.6539.5039.501.02%1,502,045
Jul 25, 202539.4540.5038.6539.1039.10-0.76%1,564,864
Jul 24, 202539.9040.2538.5039.4039.40-1.25%3,459,973
Jul 23, 202539.7041.0038.6039.9039.900.50%3,956,151