Luye Pharma Group Ltd. (HKG:2186)
Hong Kong · Delayed Price · Currency is HKD 3.410
+0.150 (4.60%)
Sep 30, 2025, 4:08 PM HKT
Luye Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |