Livzon Pharmaceutical Group Inc. - 1513.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.8	30.92	30.92	31.04	30.62	224,581
December 03, 2025	30.88	30.82	30.82	31.24	30.58	409,228
December 02, 2025	31.42	31	31	31.42	30.88	297,300
December 01, 2025	30.36	31.4	31.4	31.4	30.36	530,350
November 28, 2025	30.9	30.72	30.72	31.16	30.68	228,700
November 27, 2025	31.14	30.94	30.94	31.18	30.94	268,914
November 26, 2025	30.94	31.28	31.28	31.54	30.94	339,329
November 25, 2025	30.94	30.98	30.98	31.24	30.78	254,727
November 24, 2025	31.52	30.94	30.94	31.52	30.48	450,575
November 21, 2025	30.86	30.62	30.62	31.08	30.58	531,135
November 20, 2025	31.78	31.28	31.28	31.78	30.92	740,364
November 19, 2025	31.16	31.42	31.42	31.58	30.98	337,782
November 18, 2025	31.9	31.2	31.2	32.02	31.08	353,200
November 17, 2025	32.94	31.86	31.86	32.94	31.68	578,400
November 14, 2025	32.86	32.92	32.92	33.18	32.64	710,260
November 13, 2025	32.36	32.72	32.72	32.92	32.02	783,300
November 12, 2025	31.98	32.08	32.08	32.62	31.94	654,400
November 11, 2025	32.28	32.16	32.16	32.5	31.92	989,612
November 10, 2025	32.06	32.42	32.42	32.6	31.72	1.08M
November 07, 2025	32.18	32.06	32.06	32.56	31.62	1.01M
November 06, 2025	31.84	31.82	31.82	32	31.46	828,500
November 05, 2025	31.2	31.88	31.88	32.08	30.86	680,365
November 04, 2025	31.8	31.48	31.48	31.92	31.38	718,200
November 03, 2025	31.6	31.74	31.74	32	31.08	1.09M
October 31, 2025	30.6	31.26	31.26	31.66	30.56	1.18M
October 30, 2025	30.9	30.72	30.72	31.08	30.52	1.06M
October 28, 2025	30.9	30.9	30.9	31.3	30.64	1.18M
October 27, 2025	31.44	31	31	31.68	30.8	1.35M
October 24, 2025	32	31.44	31.44	32	31.12	1.13M
October 23, 2025	32.62	31.84	31.84	32.62	31.56	1.19M
October 22, 2025	32.28	32.58	32.58	32.8	32.04	915,945
October 21, 2025	32.68	32.48	32.48	33	32.36	719,305
October 20, 2025	32.46	32.74	32.74	32.86	32.32	731,824
October 17, 2025	33.26	32.4	32.4	33.4	32.2	751,493
October 16, 2025	32.96	33.4	33.4	33.62	32.6	809,119
October 15, 2025	32.3	32.94	32.94	33	32.2	1.56M
October 14, 2025	34.36	32.24	32.24	34.54	31.9	3.05M
October 13, 2025	34.28	34.52	34.52	34.56	33.6	835,954
October 10, 2025	34.44	34.5	34.5	35.24	34.24	1.29M
October 09, 2025	34.56	34.46	34.46	34.6	33.94	1.1M
October 08, 2025	34.2	34.86	34.86	35.08	34.2	184,352
October 03, 2025	34.6	35.42	35.42	35.5	34.6	192,056
October 02, 2025	34.62	35.22	35.22	35.4	34.36	278,407
September 30, 2025	34.3	34.62	34.62	34.78	34.16	1.2M
September 29, 2025	33.2	34.02	34.02	34.44	33.2	786,083
September 26, 2025	34.02	33.7	33.7	34.02	33.3	962,246
September 25, 2025	34.8	34.08	34.08	34.86	34.08	614,500
September 24, 2025	34.46	34.6	34.6	35.26	34.42	788,900
September 23, 2025	34.72	34.46	34.46	35.04	33.74	1.71M
September 22, 2025	36.1	34.72	34.72	36.18	34.42	1.14M
September 19, 2025	36.5	35.48	35.48	36.5	35.2	1.35M
September 18, 2025	36.54	36.06	36.06	36.9	35.66	1.04M
September 17, 2025	36.86	36.42	36.42	36.94	36.04	864,520
September 16, 2025	37.1	36.78	36.78	37.56	36.36	705,500
September 15, 2025	37.1	37.12	37.12	37.4	36.68	655,475
September 12, 2025	37	37	37	37.9	36.74	2.08M
September 11, 2025	36.5	36.74	36.74	37.1	35.18	2.88M
September 10, 2025	37.16	36.8	36.8	37.74	36.7	702,285
September 09, 2025	38.14	37.46	37.46	38.78	37.2	946,750
September 08, 2025	37.94	38.26	38.26	38.4	37.32	1.6M

Livzon Pharmaceutical Group Inc. (1513.HK) HKSE