Luye Pharma Group Ltd. (HKG:2186)
Hong Kong · Delayed Price · Currency is HKD 3.140
+0.090 (2.95%)
Oct 31, 2025, 4:08 PM HKT
Luye Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.13 | 3.17 | 3.00 | 3.05 | 3.05 | -2.24% | 34,567,695 |
| Oct 28, 2025 | 3.12 | 3.15 | 3.09 | 3.12 | 3.12 | -0.32% | 16,948,640 |
| Oct 27, 2025 | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | 1.29% | 20,671,300 |
| Oct 24, 2025 | 3.15 | 3.21 | 3.07 | 3.09 | 3.09 | -1.28% | 32,438,500 |
| Oct 23, 2025 | 3.20 | 3.20 | 3.07 | 3.13 | 3.13 | -2.49% | 44,897,595 |
| Oct 22, 2025 | 3.25 | 3.26 | 3.19 | 3.21 | 3.21 | -0.93% | 20,902,305 |
| Oct 21, 2025 | 3.27 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 41,324,500 |
| Oct 20, 2025 | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.31% | 19,779,000 |
| Oct 17, 2025 | 3.58 | 3.62 | 3.26 | 3.27 | 3.27 | -8.91% | 51,886,000 |
| Oct 16, 2025 | 3.52 | 3.69 | 3.48 | 3.59 | 3.59 | 1.99% | 104,381,900 |
| Oct 15, 2025 | 3.29 | 3.54 | 3.22 | 3.52 | 3.52 | 8.31% | 52,542,000 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.21 | 3.25 | 3.25 | -5.25% | 30,210,500 |
| Oct 13, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 0.59% | 34,046,500 |
| Oct 10, 2025 | 3.41 | 3.49 | 3.40 | 3.41 | 3.41 | -0.87% | 22,680,800 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.40 | 3.44 | 3.44 | -3.64% | 32,524,000 |
| Oct 8, 2025 | 3.51 | 3.59 | 3.43 | 3.57 | 3.57 | 1.71% | 8,789,000 |
| Oct 6, 2025 | 3.48 | 3.55 | 3.43 | 3.51 | 3.51 | 0.86% | 6,960,000 |
| Oct 3, 2025 | 3.47 | 3.50 | 3.38 | 3.48 | 3.48 | 0.29% | 7,732,000 |
| Oct 2, 2025 | 3.41 | 3.52 | 3.39 | 3.47 | 3.47 | 1.76% | 8,908,543 |
| Sep 30, 2025 | 3.28 | 3.43 | 3.26 | 3.41 | 3.41 | 4.60% | 36,906,000 |
| Sep 29, 2025 | 3.27 | 3.32 | 3.23 | 3.26 | 3.26 | - | 31,506,000 |
| Sep 26, 2025 | 3.30 | 3.36 | 3.19 | 3.26 | 3.26 | -2.98% | 57,331,500 |
| Sep 25, 2025 | 3.39 | 3.40 | 3.31 | 3.36 | 3.36 | -0.59% | 29,571,038 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -1.74% | 22,993,400 |
| Sep 23, 2025 | 3.57 | 3.57 | 3.38 | 3.44 | 3.44 | -3.10% | 42,165,500 |
| Sep 22, 2025 | 3.56 | 3.63 | 3.49 | 3.55 | 3.55 | 0.85% | 28,934,730 |
| Sep 19, 2025 | 3.71 | 3.72 | 3.51 | 3.52 | 3.52 | -5.12% | 56,525,230 |
| Sep 18, 2025 | 3.83 | 3.83 | 3.64 | 3.71 | 3.71 | -1.59% | 47,029,400 |
| Sep 17, 2025 | 3.71 | 3.80 | 3.64 | 3.77 | 3.77 | 1.89% | 56,959,993 |
| Sep 16, 2025 | 3.66 | 3.72 | 3.58 | 3.70 | 3.70 | 1.09% | 45,407,500 |
| Sep 15, 2025 | 3.65 | 3.71 | 3.61 | 3.66 | 3.66 | 0.27% | 28,543,000 |
| Sep 12, 2025 | 3.65 | 3.69 | 3.57 | 3.65 | 3.65 | 1.67% | 34,523,000 |
| Sep 11, 2025 | 3.53 | 3.64 | 3.42 | 3.59 | 3.59 | -2.97% | 87,093,000 |
| Sep 10, 2025 | 3.81 | 3.83 | 3.64 | 3.70 | 3.70 | -2.89% | 50,266,500 |
| Sep 9, 2025 | 3.87 | 3.88 | 3.77 | 3.81 | 3.81 | -1.80% | 37,237,000 |
| Sep 8, 2025 | 3.81 | 3.94 | 3.77 | 3.88 | 3.88 | 2.37% | 106,986,000 |
| Sep 5, 2025 | 3.70 | 3.81 | 3.66 | 3.79 | 3.79 | 3.55% | 84,483,500 |
| Sep 4, 2025 | 3.73 | 3.86 | 3.60 | 3.66 | 3.66 | -1.61% | 88,694,000 |
| Sep 3, 2025 | 3.77 | 3.80 | 3.69 | 3.72 | 3.72 | -0.80% | 42,689,000 |
| Sep 2, 2025 | 3.78 | 3.84 | 3.68 | 3.75 | 3.75 | -0.79% | 73,046,000 |
| Sep 1, 2025 | 3.74 | 3.82 | 3.59 | 3.78 | 3.78 | 5.00% | 93,131,000 |
| Aug 29, 2025 | 3.44 | 3.63 | 3.40 | 3.60 | 3.60 | 7.78% | 103,910,000 |
| Aug 28, 2025 | 3.49 | 3.53 | 3.30 | 3.34 | 3.34 | -3.75% | 85,620,500 |
| Aug 27, 2025 | 3.68 | 3.69 | 3.44 | 3.47 | 3.47 | -5.45% | 78,008,500 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.60 | 3.67 | 3.67 | -1.08% | 50,280,500 |
| Aug 25, 2025 | 3.77 | 3.77 | 3.62 | 3.71 | 3.71 | -1.59% | 87,458,000 |
| Aug 22, 2025 | 3.75 | 3.79 | 3.70 | 3.77 | 3.77 | 1.34% | 39,246,500 |
| Aug 21, 2025 | 3.80 | 3.84 | 3.67 | 3.72 | 3.72 | -2.87% | 87,974,500 |
| Aug 20, 2025 | 3.92 | 3.92 | 3.72 | 3.83 | 3.83 | -3.77% | 84,114,900 |
| Aug 19, 2025 | 4.02 | 4.05 | 3.86 | 3.98 | 3.98 | -0.25% | 88,576,500 |