Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong · Delayed Price · Currency is HKD 24.92
-0.52 (-2.04%)
Aug 21, 2026, 4:08 PM HKT
HKG:1513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.58 | 25.70 | 24.80 | 24.92 | 24.92 | -2.04% | 939,500 |
| Aug 20, 2026 | 25.90 | 25.98 | 25.28 | 25.44 | 25.44 | 1.44% | 1,826,700 |
| Aug 19, 2026 | 25.06 | 25.14 | 24.82 | 25.08 | 25.08 | 0.16% | 1,129,404 |
| Aug 18, 2026 | 25.44 | 25.44 | 25.04 | 25.04 | 25.04 | -1.03% | 452,394 |
| Aug 17, 2026 | 25.80 | 25.80 | 25.22 | 25.30 | 25.30 | -0.71% | 544,082 |
| Aug 14, 2026 | 26.08 | 26.10 | 25.28 | 25.48 | 25.48 | -1.85% | 591,970 |
| Aug 13, 2026 | 26.30 | 26.50 | 25.90 | 25.96 | 25.96 | -1.37% | 680,079 |
| Aug 12, 2026 | 26.20 | 26.92 | 26.10 | 26.32 | 26.32 | -0.53% | 845,000 |
| Aug 11, 2026 | 26.28 | 26.92 | 26.28 | 26.46 | 26.46 | -0.30% | 974,800 |
| Aug 10, 2026 | 26.48 | 27.32 | 26.48 | 26.54 | 26.54 | 0.23% | 1,091,100 |
| Aug 7, 2026 | 26.12 | 26.56 | 25.82 | 26.48 | 26.48 | 1.77% | 884,040 |
| Aug 6, 2026 | 25.96 | 26.18 | 25.64 | 26.02 | 26.02 | 0.46% | 623,000 |
| Aug 5, 2026 | 25.96 | 26.10 | 25.48 | 25.90 | 25.90 | 0.23% | 1,241,900 |
| Aug 4, 2026 | 26.20 | 26.52 | 25.64 | 25.84 | 25.84 | -0.23% | 972,083 |
| Aug 3, 2026 | 25.96 | 26.40 | 25.84 | 25.90 | 25.90 | -0.23% | 875,005 |
| Jul 31, 2026 | 26.34 | 26.34 | 25.68 | 25.96 | 25.96 | -0.38% | 896,500 |
| Jul 30, 2026 | 25.88 | 26.34 | 25.78 | 26.06 | 26.06 | -0.31% | 571,600 |
| Jul 29, 2026 | 26.00 | 26.16 | 25.72 | 26.14 | 26.14 | 0.69% | 344,500 |
| Jul 28, 2026 | 25.98 | 26.04 | 25.50 | 25.96 | 25.96 | 0.15% | 286,265 |
| Jul 27, 2026 | 25.28 | 26.26 | 25.28 | 25.92 | 25.92 | 2.21% | 688,488 |
| Jul 24, 2026 | 26.24 | 26.24 | 25.22 | 25.36 | 25.36 | -2.46% | 423,031 |
| Jul 23, 2026 | 26.00 | 26.24 | 25.72 | 26.00 | 26.00 | 0.08% | 356,900 |
| Jul 22, 2026 | 26.10 | 26.40 | 25.76 | 25.98 | 25.98 | -1.22% | 650,091 |
| Jul 21, 2026 | 26.50 | 26.62 | 26.14 | 26.30 | 26.30 | -1.28% | 335,500 |
| Jul 20, 2026 | 26.48 | 26.96 | 26.08 | 26.64 | 26.64 | 1.60% | 921,626 |
| Jul 17, 2026 | 26.60 | 27.04 | 25.88 | 26.22 | 26.22 | -2.74% | 724,400 |
| Jul 16, 2026 | 26.48 | 26.98 | 26.14 | 26.96 | 26.96 | 1.81% | 516,800 |
| Jul 15, 2026 | 26.10 | 26.66 | 26.10 | 26.48 | 26.48 | 1.30% | 634,939 |
| Jul 14, 2026 | 26.38 | 26.38 | 25.62 | 26.14 | 26.14 | 0.38% | 688,227 |
| Jul 13, 2026 | 25.90 | 26.58 | 25.56 | 26.04 | 26.04 | 1.32% | 603,300 |
| Jul 10, 2026 | 25.28 | 25.94 | 25.00 | 25.70 | 25.70 | 1.66% | 476,100 |
| Jul 9, 2026 | 25.68 | 26.04 | 25.12 | 25.28 | 25.28 | -2.62% | 744,400 |
| Jul 8, 2026 | 26.14 | 26.76 | 25.70 | 25.96 | 25.96 | -0.69% | 491,300 |
| Jul 7, 2026 | 26.70 | 26.84 | 26.04 | 26.14 | 26.14 | -1.88% | 639,100 |
| Jul 6, 2026 | 24.88 | 26.78 | 24.88 | 26.64 | 26.64 | 3.90% | 1,742,458 |
| Jul 3, 2026 | 24.38 | 25.64 | 24.38 | 25.64 | 25.64 | 5.34% | 1,299,700 |
| Jul 2, 2026 | 24.00 | 24.88 | 24.00 | 24.34 | 24.34 | 1.93% | 1,045,209 |
| Jun 30, 2026 | 24.36 | 24.36 | 23.54 | 23.88 | 23.88 | -1.97% | 804,880 |
| Jun 29, 2026 | 23.42 | 24.58 | 23.24 | 24.36 | 24.36 | 4.10% | 976,302 |
| Jun 26, 2026 | 24.06 | 24.42 | 23.30 | 23.40 | 23.40 | -2.74% | 752,255 |
| Jun 25, 2026 | 24.00 | 24.28 | 23.40 | 24.06 | 24.06 | 0.25% | 1,120,694 |
| Jun 24, 2026 | 24.24 | 24.38 | 23.72 | 24.00 | 24.00 | -0.41% | 663,745 |
| Jun 23, 2026 | 23.90 | 24.50 | 23.66 | 24.10 | 24.10 | 0.84% | 889,042 |
| Jun 22, 2026 | 24.52 | 24.52 | 23.66 | 23.90 | 23.90 | -2.05% | 1,365,600 |
| Jun 18, 2026 | 24.28 | 24.40 | 24.00 | 24.40 | 24.40 | 0.58% | 621,989 |
| Jun 17, 2026 | 24.84 | 24.84 | 24.12 | 24.26 | 24.26 | -1.62% | 610,327 |
| Jun 16, 2026 | 25.70 | 25.38 | 24.60 | 24.66 | 24.66 | -1.35% | 610,665 |
| Jun 15, 2026 | 27.04 | 27.40 | 26.60 | 26.64 | 25.00 | -2.13% | 631,155 |
| Jun 12, 2026 | 26.32 | 27.50 | 26.32 | 27.22 | 25.54 | 2.95% | 2,187,707 |
| Jun 11, 2026 | 26.24 | 26.56 | 25.84 | 26.44 | 24.81 | - | 1,110,159 |