Luye Pharma Group Ltd. (HKG:2186)
Hong Kong · Delayed Price · Currency is HKD 3.680
-0.130 (-3.41%)
Sep 10, 2025, 10:44 AM HKT
Luye Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.87 | 3.88 | 3.77 | 3.81 | 3.81 | -1.80% | 34,836,000 |
| 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 |
| Aug 18, 2025 | 3.76 | 4.00 | 3.74 | 3.99 | 3.99 | 5.00% | 99,065,600 |
| Aug 15, 2025 | 3.70 | 3.80 | 3.62 | 3.80 | 3.80 | 1.33% | 54,641,466 |
| Aug 14, 2025 | 3.82 | 3.85 | 3.67 | 3.75 | 3.75 | -0.53% | 44,876,500 |
| Aug 13, 2025 | 3.72 | 3.80 | 3.72 | 3.77 | 3.77 | 1.89% | 73,974,000 |
| Aug 12, 2025 | 3.88 | 3.88 | 3.66 | 3.70 | 3.70 | -3.65% | 61,967,800 |
| Aug 11, 2025 | 3.87 | 3.89 | 3.71 | 3.84 | 3.84 | -1.03% | 82,010,000 |
| Aug 8, 2025 | 3.81 | 3.96 | 3.73 | 3.88 | 3.88 | 1.04% | 74,053,320 |
| Aug 7, 2025 | 3.89 | 3.91 | 3.70 | 3.84 | 3.84 | -2.04% | 86,952,336 |
| Aug 6, 2025 | 4.12 | 4.12 | 3.78 | 3.92 | 3.92 | -4.16% | 95,818,700 |
| Aug 5, 2025 | 4.05 | 4.10 | 3.91 | 4.09 | 4.09 | 2.00% | 57,265,054 |
| Aug 4, 2025 | 3.95 | 4.04 | 3.84 | 4.01 | 4.01 | 1.52% | 63,091,500 |
| Aug 1, 2025 | 4.28 | 4.45 | 3.90 | 3.95 | 3.95 | -8.14% | 146,097,498 |
| Jul 31, 2025 | 4.30 | 4.46 | 4.22 | 4.30 | 4.30 | -0.23% | 88,772,684 |
| Jul 30, 2025 | 4.39 | 4.49 | 4.15 | 4.31 | 4.31 | -3.36% | 119,005,926 |
| Jul 29, 2025 | 4.15 | 4.49 | 4.10 | 4.46 | 4.46 | 8.25% | 176,710,074 |
| Jul 28, 2025 | 4.02 | 4.18 | 3.99 | 4.12 | 4.12 | 3.52% | 102,835,500 |
| Jul 25, 2025 | 3.87 | 4.06 | 3.81 | 3.98 | 3.98 | 3.11% | 120,956,500 |
| Jul 24, 2025 | 3.85 | 3.90 | 3.75 | 3.86 | 3.86 | 0.26% | 61,339,500 |
| Jul 23, 2025 | 3.65 | 3.93 | 3.63 | 3.85 | 3.85 | 5.48% | 137,028,000 |
| Jul 22, 2025 | 3.73 | 3.86 | 3.65 | 3.65 | 3.65 | -1.88% | 83,505,990 |
| Jul 21, 2025 | 3.84 | 3.84 | 3.61 | 3.72 | 3.72 | -2.11% | 82,561,000 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.69 | 3.80 | 3.80 | -2.56% | 105,321,000 |
| Jul 17, 2025 | 3.87 | 3.90 | 3.74 | 3.90 | 3.90 | 1.56% | 116,830,448 |
| Jul 16, 2025 | 3.57 | 3.84 | 3.51 | 3.84 | 3.84 | 9.40% | 219,735,695 |
| Jul 15, 2025 | 3.54 | 3.59 | 3.37 | 3.51 | 3.51 | - | 96,724,500 |
| Jul 14, 2025 | 3.37 | 3.57 | 3.33 | 3.51 | 3.51 | 3.85% | 129,744,000 |
| Jul 11, 2025 | 3.46 | 3.52 | 3.35 | 3.38 | 3.38 | -1.17% | 63,134,500 |
| Jul 10, 2025 | 3.51 | 3.55 | 3.39 | 3.42 | 3.42 | -2.29% | 50,987,000 |
| Jul 9, 2025 | 3.30 | 3.64 | 3.24 | 3.50 | 3.50 | 5.74% | 118,953,650 |
| Jul 8, 2025 | 3.40 | 3.45 | 3.27 | 3.31 | 3.31 | -1.78% | 56,874,100 |
| Jul 7, 2025 | 3.45 | 3.54 | 3.34 | 3.37 | 3.37 | -4.26% | 70,525,500 |
| Jul 4, 2025 | 3.68 | 3.68 | 3.47 | 3.52 | 3.52 | -3.03% | 67,809,550 |
| Jul 3, 2025 | 3.60 | 3.68 | 3.50 | 3.63 | 3.63 | 1.11% | 68,535,600 |
| Jul 2, 2025 | 3.73 | 3.76 | 3.52 | 3.59 | 3.59 | 0.28% | 118,545,300 |