Luye Pharma Group Ltd. (HKG:2186)
Hong Kong · Delayed Price · Currency is HKD 2.880
+0.020 (0.70%)
Jan 21, 2026, 4:08 PM HKT
Luye Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.84 | 2.88 | 2.83 | 2.85 | - | -0.35% | 4,679,500 |
| Jan 20, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.69% | 8,336,000 |
| Jan 19, 2026 | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | -2.04% | 13,735,500 |
| Jan 16, 2026 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -1.01% | 6,830,800 |
| Jan 15, 2026 | 3.01 | 3.04 | 2.92 | 2.97 | 2.97 | -1.33% | 18,311,300 |
| Jan 14, 2026 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.67% | 26,689,000 |
| Jan 13, 2026 | 3.01 | 3.06 | 2.96 | 2.99 | 2.99 | 0.67% | 25,008,600 |
| Jan 12, 2026 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | -1.66% | 25,458,400 |
| Jan 9, 2026 | 2.99 | 3.06 | 2.96 | 3.02 | 3.02 | 2.37% | 21,421,500 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | -0.34% | 14,899,200 |
| Jan 7, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 3.86% | 28,184,000 |
| Jan 6, 2026 | 2.82 | 2.86 | 2.77 | 2.85 | 2.85 | 1.42% | 22,805,500 |
| Jan 5, 2026 | 2.75 | 2.84 | 2.73 | 2.81 | 2.81 | 1.44% | 22,282,400 |
| Jan 2, 2026 | 2.74 | 2.78 | 2.73 | 2.77 | 2.77 | 1.09% | 5,638,500 |
| Dec 31, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | -0.36% | 6,686,500 |
| Dec 30, 2025 | 2.77 | 2.77 | 2.71 | 2.75 | 2.75 | -1.08% | 14,479,000 |
| Dec 29, 2025 | 2.86 | 2.89 | 2.76 | 2.78 | 2.78 | -1.77% | 19,473,000 |
| Dec 24, 2025 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -1.74% | 7,350,000 |
| Dec 23, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.88 | 0.70% | 8,119,400 |
| Dec 22, 2025 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 11,661,000 |
| Dec 19, 2025 | 2.83 | 2.93 | 2.83 | 2.88 | 2.88 | 1.77% | 13,438,000 |
| Dec 18, 2025 | 2.81 | 2.86 | 2.79 | 2.83 | 2.83 | - | 6,675,500 |
| Dec 17, 2025 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | 0.35% | 7,559,000 |
| Dec 16, 2025 | 2.82 | 2.84 | 2.75 | 2.82 | 2.82 | -0.70% | 16,136,000 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.83 | 2.84 | 2.84 | -3.40% | 17,521,200 |
| Dec 12, 2025 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 2.08% | 23,454,500 |
| Dec 11, 2025 | 2.96 | 2.97 | 2.86 | 2.88 | 2.88 | -2.70% | 23,914,500 |
| Dec 10, 2025 | 3.02 | 3.02 | 2.93 | 2.96 | 2.96 | -1.99% | 21,104,000 |
| Dec 9, 2025 | 3.05 | 3.06 | 2.96 | 3.02 | 3.02 | -0.98% | 17,420,500 |
| Dec 8, 2025 | 3.08 | 3.11 | 3.00 | 3.05 | 3.05 | 1.33% | 19,755,500 |
| Dec 5, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.99% | 6,817,000 |
| Dec 4, 2025 | 3.03 | 3.05 | 2.98 | 3.04 | 3.04 | 1.00% | 9,261,500 |
| Dec 3, 2025 | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.66% | 13,359,000 |
| Dec 2, 2025 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -1.30% | 11,749,100 |
| Dec 1, 2025 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 10,530,700 |
| Nov 28, 2025 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -0.96% | 8,831,000 |
| Nov 27, 2025 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | - | 9,583,500 |
| Nov 26, 2025 | 3.11 | 3.22 | 3.10 | 3.11 | 3.11 | - | 17,988,500 |
| Nov 25, 2025 | 3.05 | 3.11 | 3.02 | 3.11 | 3.11 | 3.32% | 16,817,120 |
| Nov 24, 2025 | 2.99 | 3.03 | 2.95 | 3.01 | 3.01 | 1.69% | 18,135,000 |
| Nov 21, 2025 | 3.04 | 3.04 | 2.91 | 2.96 | 2.96 | -3.58% | 34,129,000 |
| Nov 20, 2025 | 3.10 | 3.12 | 3.04 | 3.07 | 3.07 | - | 16,831,000 |
| Nov 19, 2025 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -0.65% | 14,522,000 |
| Nov 18, 2025 | 3.12 | 3.13 | 3.03 | 3.09 | 3.09 | -0.96% | 21,741,500 |
| Nov 17, 2025 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -1.89% | 28,353,300 |
| Nov 14, 2025 | 3.21 | 3.25 | 3.15 | 3.18 | 3.18 | -1.85% | 35,878,000 |
| Nov 13, 2025 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | 0.62% | 34,951,000 |
| Nov 12, 2025 | 3.13 | 3.25 | 3.13 | 3.22 | 3.22 | 2.88% | 35,029,760 |
| Nov 11, 2025 | 3.12 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 38,863,000 |
| Nov 10, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 1.64% | 15,948,500 |