Beijing Luzhu Biotechnology Co., Ltd. (HKG:2480)
Hong Kong · Delayed Price · Currency is HKD 19.42
-0.06 (-0.31%)
Last updated: May 27, 2026, 10:19 AM HKT
HKG:2480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 19.45 | 19.45 | 19.45 | 19.42 | 19.42 | -0.31% | 200 |
| May 26, 2026 | 19.50 | 19.50 | 19.50 | 19.48 | 19.48 | -0.10% | 200 |
| May 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 800 |
| May 21, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 2,800 |
| May 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 200 |
| May 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 600 |
| May 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.45% | 200 |
| May 15, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% | 200 |
| May 14, 2026 | 19.84 | 19.84 | 19.82 | 19.82 | 19.82 | -0.10% | 1,000 |
| May 13, 2026 | 19.90 | 19.90 | 19.84 | 19.84 | 19.84 | -0.30% | 1,800 |
| May 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.70% | - |
| May 11, 2026 | 21.06 | 21.06 | 20.00 | 20.04 | 20.04 | -9.24% | 20,200 |
| May 8, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | 1,200 |
| May 7, 2026 | 22.66 | 22.66 | 21.00 | 22.08 | 22.08 | -3.83% | 6,600 |
| May 6, 2026 | 22.98 | 22.98 | 22.98 | 22.96 | 22.96 | -0.17% | 400 |
| May 5, 2026 | 23.02 | 23.02 | 23.00 | 23.00 | 23.00 | - | 20,000 |
| May 4, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 39,000 |
| Apr 30, 2026 | 23.14 | 23.20 | 23.12 | 23.20 | 23.20 | -6.75% | 5,600 |
| Apr 29, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.08% | 200 |
| Apr 28, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | -0.40% | 51,000 |
| Apr 27, 2026 | 25.70 | 25.70 | 24.96 | 24.96 | 24.96 | 8.71% | 3,400 |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 22.96 | 22.96 | -0.17% | 1,400 |
| Apr 23, 2026 | 23.82 | 24.98 | 22.88 | 23.00 | 23.00 | -3.36% | 73,400 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | 200 |
| Apr 21, 2026 | 24.50 | 24.50 | 24.50 | 23.70 | 23.70 | 3.04% | 200 |
| Apr 20, 2026 | 22.98 | 23.00 | 22.98 | 23.00 | 23.00 | 0.09% | 3,800 |
| Apr 17, 2026 | 22.90 | 22.98 | 22.90 | 22.98 | 22.98 | 2.13% | 27,000 |
| Apr 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.74% | 14,200 |
| Apr 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.26% | 200 |
| Apr 14, 2026 | 22.14 | 22.18 | 22.14 | 22.18 | 22.18 | -1.42% | 600 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -4.26% | 1,200 |
| Apr 10, 2026 | 22.50 | 24.94 | 22.50 | 23.50 | 23.50 | 5.86% | 10,800 |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.89% | 200 |
| Apr 8, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - | 12,200 |
| Apr 2, 2026 | 22.90 | 22.90 | 22.86 | 22.86 | 22.86 | -0.09% | 17,800 |
| Apr 1, 2026 | 20.62 | 22.88 | 20.62 | 22.88 | 22.88 | -0.17% | 400 |
| Mar 31, 2026 | 24.88 | 24.88 | 22.90 | 22.92 | 22.92 | -0.17% | 146,600 |
| Mar 30, 2026 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | -0.17% | 35,600 |
| Mar 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,000 |
| Mar 26, 2026 | 23.98 | 23.98 | 23.00 | 23.00 | 23.00 | -4.17% | 11,800 |
| Mar 25, 2026 | 23.90 | 24.00 | 22.14 | 24.00 | 24.00 | -3.07% | 12,200 |
| Mar 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.16% | 200 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.90 | 24.80 | 24.80 | -0.64% | 10,000 |
| Mar 20, 2026 | 23.10 | 25.00 | 23.00 | 24.96 | 24.96 | 8.05% | 4,200 |
| Mar 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.35% | 200 |
| Mar 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.78% | 200 |
| Mar 17, 2026 | 23.00 | 23.04 | 22.98 | 23.00 | 23.00 | - | 141,400 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 8,600 |
| Mar 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 800 |
| Mar 12, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 2,200 |