Beijing Luzhu Biotechnology Co., Ltd. (HKG:2480)
Hong Kong · Delayed Price · Currency is HKD 21.66
-1.30 (-5.66%)
At close: May 7, 2026
HKG:2480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 4,400 |
| Mar 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | 200 |
| Mar 9, 2026 | 23.80 | 23.80 | 22.00 | 23.80 | 23.80 | -2.06% | 600 |
| Mar 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | 200 |
| Mar 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 200 |
| Mar 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 200 |
| Mar 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 200 |
| Mar 2, 2026 | 24.70 | 24.70 | 24.68 | 24.70 | 24.70 | -0.40% | 1,600 |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.72% | 200 |
| Feb 26, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | 0.08% | 1,400 |
| Feb 25, 2026 | 24.90 | 25.54 | 24.90 | 24.96 | 24.96 | 0.24% | 4,600 |
| Feb 24, 2026 | 25.50 | 25.50 | 24.90 | 24.90 | 24.90 | -3.11% | 600 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.62% | 200 |