Lepu Biopharma Co., Ltd. (HKG:2157)
7.94
+0.49 (6.58%)
Sep 30, 2025, 4:08 PM HKT
Lepu Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 7.55 | 8.04 | 7.41 | 7.93 | 7.93 | 6.44% | 19,400,000 |
Sep 29, 2025 | 7.14 | 7.50 | 6.96 | 7.45 | 7.45 | 6.28% | 19,878,000 |
Sep 26, 2025 | 7.23 | 7.31 | 6.85 | 7.01 | 7.01 | -3.04% | 15,308,950 |
Sep 25, 2025 | 7.29 | 7.49 | 7.14 | 7.23 | 7.23 | 2.55% | 14,753,000 |
Sep 24, 2025 | 7.20 | 7.34 | 6.98 | 7.05 | 7.05 | -3.56% | 13,813,000 |
Sep 23, 2025 | 7.27 | 7.44 | 7.12 | 7.31 | 7.31 | 0.69% | 18,453,000 |
Sep 22, 2025 | 7.73 | 7.88 | 7.26 | 7.26 | 7.26 | -5.10% | 17,657,000 |
Sep 19, 2025 | 7.62 | 7.76 | 7.47 | 7.65 | 7.65 | 0.79% | 10,178,000 |
Sep 18, 2025 | 7.81 | 7.96 | 7.33 | 7.59 | 7.59 | -2.44% | 20,623,672 |
Sep 17, 2025 | 8.21 | 8.25 | 7.75 | 7.78 | 7.78 | -5.24% | 20,307,000 |
Sep 16, 2025 | 8.15 | 8.63 | 8.02 | 8.21 | 8.21 | -0.73% | 19,330,644 |
Sep 15, 2025 | 8.75 | 8.76 | 8.24 | 8.27 | 8.27 | -2.13% | 13,574,988 |
Sep 12, 2025 | 8.05 | 8.64 | 8.05 | 8.45 | 8.45 | 6.29% | 24,052,200 |
Sep 11, 2025 | 7.72 | 8.17 | 7.48 | 7.95 | 7.95 | -2.93% | 28,853,000 |
Sep 10, 2025 | 8.48 | 8.50 | 8.11 | 8.19 | 8.19 | -3.08% | 11,929,000 |
Sep 9, 2025 | 8.10 | 8.80 | 8.05 | 8.45 | 8.45 | 4.84% | 24,952,000 |
Sep 8, 2025 | 8.47 | 8.50 | 7.83 | 8.06 | 8.06 | -4.05% | 37,898,246 |
Sep 5, 2025 | 8.19 | 8.48 | 7.96 | 8.40 | 8.40 | 2.44% | 38,337,864 |
Sep 4, 2025 | 8.75 | 8.75 | 7.99 | 8.20 | 8.20 | -5.31% | 17,392,428 |
Sep 3, 2025 | 8.75 | 9.00 | 8.53 | 8.66 | 8.66 | -1.03% | 13,567,000 |
Sep 2, 2025 | 9.15 | 9.15 | 8.56 | 8.75 | 8.75 | -3.31% | 13,228,000 |
Sep 1, 2025 | 8.69 | 9.13 | 8.49 | 9.05 | 9.05 | 4.26% | 21,311,000 |
Aug 29, 2025 | 8.59 | 9.00 | 8.35 | 8.68 | 8.68 | 1.64% | 17,905,000 |
Aug 28, 2025 | 9.13 | 9.13 | 8.32 | 8.54 | 8.54 | -6.05% | 30,033,000 |
Aug 27, 2025 | 9.60 | 9.60 | 8.90 | 9.09 | 9.09 | -3.40% | 19,939,000 |
Aug 26, 2025 | 9.78 | 10.06 | 9.24 | 9.41 | 9.41 | -3.49% | 26,519,420 |
Aug 25, 2025 | 10.18 | 10.50 | 9.61 | 9.75 | 9.75 | -4.22% | 44,565,000 |
Aug 22, 2025 | 9.58 | 10.33 | 9.57 | 10.18 | 10.18 | 6.26% | 34,488,300 |
Aug 21, 2025 | 9.47 | 9.88 | 9.06 | 9.58 | 9.58 | 6.09% | 21,113,600 |
Aug 20, 2025 | 9.50 | 9.54 | 8.74 | 9.03 | 9.03 | -6.04% | 24,192,000 |
Aug 19, 2025 | 9.60 | 9.82 | 9.17 | 9.61 | 9.61 | 1.26% | 20,514,000 |
Aug 18, 2025 | 9.68 | 10.10 | 9.47 | 9.49 | 9.49 | -2.77% | 22,549,000 |
Aug 15, 2025 | 9.95 | 10.38 | 9.72 | 9.76 | 9.76 | -1.91% | 29,456,000 |
Aug 14, 2025 | 9.88 | 10.10 | 9.68 | 9.95 | 9.95 | 2.05% | 24,294,000 |
Aug 13, 2025 | 9.21 | 9.99 | 9.05 | 9.75 | 9.75 | 6.79% | 33,602,000 |
Aug 12, 2025 | 9.17 | 9.52 | 8.96 | 9.13 | 9.13 | -1.08% | 15,832,095 |
Aug 11, 2025 | 9.12 | 9.39 | 8.53 | 9.23 | 9.23 | 1.43% | 37,181,098 |
Aug 8, 2025 | 9.42 | 9.90 | 8.80 | 9.10 | 9.10 | -2.99% | 43,343,020 |
Aug 7, 2025 | 10.06 | 10.32 | 9.04 | 9.38 | 9.38 | -6.11% | 48,625,000 |
Aug 6, 2025 | 9.55 | 10.20 | 9.30 | 9.99 | 9.99 | 4.61% | 70,664,878 |
Aug 5, 2025 | 8.56 | 9.55 | 8.44 | 9.55 | 9.55 | 14.78% | 60,600,902 |
Aug 4, 2025 | 8.10 | 8.74 | 7.75 | 8.32 | 8.32 | 4.65% | 36,229,954 |
Aug 1, 2025 | 7.72 | 8.26 | 7.61 | 7.95 | 7.95 | 2.45% | 34,096,000 |
Jul 31, 2025 | 8.10 | 8.35 | 7.54 | 7.76 | 7.76 | 0.65% | 34,891,000 |
Jul 30, 2025 | 8.04 | 8.18 | 7.51 | 7.71 | 7.71 | -4.10% | 23,483,000 |
Jul 29, 2025 | 7.63 | 8.23 | 7.44 | 8.04 | 8.04 | 6.49% | 43,705,000 |
Jul 28, 2025 | 7.60 | 7.60 | 7.23 | 7.55 | 7.55 | 1.21% | 21,123,300 |
Jul 25, 2025 | 7.99 | 8.40 | 7.40 | 7.46 | 7.46 | -4.36% | 47,666,000 |
Jul 24, 2025 | 7.99 | 8.10 | 7.75 | 7.80 | 7.80 | -2.38% | 23,099,000 |
Jul 23, 2025 | 7.59 | 8.49 | 7.46 | 7.99 | 7.99 | 8.27% | 98,007,000 |