Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong · Delayed Price · Currency is HKD 21.94
-0.78 (-3.43%)
Oct 2, 2026, 4:08 PM HKT
HKG:1513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.18 | 23.18 | 21.52 | 21.94 | 21.94 | -3.43% | 623,380 |
| Sep 30, 2026 | 21.94 | 23.00 | 21.50 | 22.72 | 22.72 | 3.56% | 4,386,112 |
| Sep 29, 2026 | 22.46 | 22.76 | 21.42 | 21.94 | 21.94 | -1.35% | 5,195,800 |
| Sep 28, 2026 | 21.40 | 22.60 | 21.40 | 22.24 | 22.24 | 4.81% | 4,309,233 |
| Sep 25, 2026 | 21.30 | 21.30 | 20.80 | 21.22 | 21.22 | -0.66% | 302,000 |
| Sep 24, 2026 | 21.70 | 21.78 | 21.14 | 21.36 | 21.36 | -1.93% | 977,900 |
| Sep 23, 2026 | 20.70 | 21.94 | 20.70 | 21.78 | 21.78 | 5.22% | 2,205,400 |
| Sep 22, 2026 | 21.18 | 21.18 | 20.62 | 20.70 | 20.70 | -1.43% | 506,800 |
| Sep 21, 2026 | 20.66 | 21.08 | 20.60 | 21.00 | 21.00 | 2.94% | 1,758,374 |
| Sep 18, 2026 | 20.74 | 20.82 | 20.40 | 20.40 | 20.40 | -1.16% | 2,724,800 |
| Sep 17, 2026 | 20.54 | 21.00 | 20.36 | 20.64 | 20.64 | -0.86% | 1,671,700 |
| Sep 16, 2026 | 20.90 | 20.90 | 20.52 | 20.82 | 20.82 | 0.10% | 1,458,400 |
| Sep 15, 2026 | 20.78 | 21.20 | 20.74 | 20.80 | 20.80 | -1.33% | 681,784 |
| Sep 14, 2026 | 20.78 | 21.08 | 20.60 | 21.08 | 21.08 | 1.44% | 1,296,500 |
| Sep 11, 2026 | 20.68 | 20.80 | 20.38 | 20.78 | 20.78 | -0.19% | 2,181,347 |
| Sep 10, 2026 | 21.20 | 21.20 | 20.62 | 20.82 | 20.82 | -1.98% | 1,799,342 |
| Sep 9, 2026 | 21.00 | 21.36 | 20.90 | 21.24 | 21.24 | 1.05% | 1,269,100 |
| Sep 8, 2026 | 20.86 | 21.08 | 20.70 | 21.02 | 21.02 | 0.77% | 694,327 |
| Sep 7, 2026 | 20.28 | 20.96 | 20.28 | 20.86 | 20.86 | 2.36% | 1,048,100 |
| Sep 4, 2026 | 20.34 | 20.56 | 20.14 | 20.38 | 20.38 | 0.79% | 920,752 |
| Sep 3, 2026 | 20.36 | 20.64 | 20.20 | 20.22 | 20.22 | -0.30% | 1,063,557 |
| Sep 2, 2026 | 20.16 | 20.38 | 19.82 | 20.28 | 20.28 | 0.50% | 1,959,018 |
| Sep 1, 2026 | 19.88 | 20.22 | 19.81 | 20.18 | 20.18 | 1.51% | 1,290,900 |
| Aug 31, 2026 | 20.30 | 20.30 | 19.80 | 19.88 | 19.88 | -2.07% | 1,216,500 |
| Aug 28, 2026 | 20.40 | 20.66 | 20.22 | 20.30 | 20.30 | 0.79% | 2,568,448 |
| Aug 27, 2026 | 20.38 | 20.40 | 19.86 | 20.14 | 20.14 | -0.30% | 2,401,800 |
| Aug 26, 2026 | 20.28 | 20.42 | 20.12 | 20.20 | 20.20 | 0.30% | 2,108,300 |
| Aug 25, 2026 | 21.00 | 21.00 | 20.14 | 20.14 | 20.14 | -4.10% | 4,342,000 |
| Aug 24, 2026 | 23.84 | 23.84 | 20.76 | 21.00 | 21.00 | -15.73% | 7,650,950 |
| 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 |