Luye Pharma Group Ltd. (HKG:2186)
Hong Kong · Delayed Price · Currency is HKD 1.585
+0.015 (0.96%)
Oct 30, 2026, 4:08 PM HKT
Luye Pharma Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.96% | 19,156,000 |
| Oct 29, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -2.18% | 23,780,500 |
| Oct 28, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 15,199,500 |
| Oct 27, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 16,427,664 |
| Oct 26, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 0.94% | 16,548,000 |
| Oct 23, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 36,948,000 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -6.78% | 38,823,500 |
| Oct 21, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 15,331,500 |
| Oct 20, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 19,741,500 |
| Oct 16, 2026 | 1.72 | 1.76 | 1.69 | 1.71 | 1.71 | -0.87% | 30,872,000 |
| Oct 15, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 20,816,000 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 11,492,798 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -0.58% | 25,305,500 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 14,568,000 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -1.98% | 29,590,500 |
| Oct 8, 2026 | 1.84 | 1.86 | 1.77 | 1.77 | 1.77 | -1.40% | 31,632,000 |
| Oct 7, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -2.72% | 3,510,000 |
| Oct 6, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.94% | 2,134,000 |
| Oct 5, 2026 | 1.72 | 1.82 | 1.72 | 1.81 | 1.81 | -1.37% | 2,481,000 |
| Oct 2, 2026 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | -3.43% | 8,243,000 |
| Sep 30, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.84% | 23,191,000 |
| Sep 29, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 2.24% | 16,376,000 |
| Sep 28, 2026 | 1.86 | 1.91 | 1.77 | 1.79 | 1.79 | -2.72% | 35,568,000 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | -2.65% | 2,611,500 |
| Sep 24, 2026 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | -1.31% | 24,507,500 |
| Sep 23, 2026 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 3.80% | 32,407,500 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -1.87% | 27,272,000 |
| Sep 21, 2026 | 1.78 | 1.93 | 1.76 | 1.88 | 1.88 | 7.14% | 81,285,923 |
| Sep 18, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 2.94% | 46,735,855 |
| Sep 17, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.68% | 52,330,472 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 34,259,500 |
| Sep 15, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 0.28% | 11,242,000 |
| Sep 14, 2026 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 20,816,000 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.64% | 16,109,500 |
| Sep 10, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | -1.88% | 29,025,500 |
| Sep 9, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -2.86% | 23,020,000 |
| Sep 8, 2026 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 1.86% | 14,177,500 |
| Sep 7, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 24,612,000 |
| Sep 4, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 1.07% | 18,418,500 |
| Sep 3, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.63% | 26,557,500 |
| Sep 2, 2026 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -2.89% | 29,449,500 |
| Sep 1, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 42,259,500 |
| Aug 31, 2026 | 2.13 | 2.13 | 1.88 | 1.94 | 1.94 | -8.92% | 104,662,000 |
| Aug 28, 2026 | 2.15 | 2.20 | 2.10 | 2.13 | 2.13 | -0.70% | 34,007,500 |
| Aug 27, 2026 | 2.17 | 2.22 | 2.09 | 2.15 | 2.15 | -1.15% | 64,106,000 |
| Aug 26, 2026 | 2.17 | 2.23 | 2.16 | 2.17 | 2.17 | 0.93% | 30,129,638 |
| Aug 25, 2026 | 2.11 | 2.19 | 2.10 | 2.15 | 2.15 | 2.14% | 18,779,500 |
| Aug 24, 2026 | 2.17 | 2.17 | 2.09 | 2.11 | 2.11 | -2.55% | 28,617,500 |
| Aug 21, 2026 | 2.21 | 2.32 | 2.15 | 2.16 | 2.16 | 0.70% | 88,265,500 |
| Aug 20, 2026 | 2.04 | 2.19 | 2.03 | 2.15 | 2.15 | 7.79% | 100,124,031 |