Luye Pharma Group Ltd. (2186.HK) HKSE
2.92
+0.21(+7.75%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.92
+0.21(+7.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.7 | 2.92 | 2.92 | 2.98 | 2.66 | 169.6M |
| April 01, 2026 | 2.54 | 2.71 | 2.71 | 2.72 | 2.52 | 105.73M |
| March 31, 2026 | 2.45 | 2.51 | 2.51 | 2.54 | 2.44 | 30.51M |
| March 30, 2026 | 2.38 | 2.42 | 2.42 | 2.43 | 2.35 | 15.57M |
| March 27, 2026 | 2.32 | 2.41 | 2.41 | 2.43 | 2.3 | 15.38M |
| March 26, 2026 | 2.38 | 2.31 | 2.31 | 2.39 | 2.29 | 8.83M |
| March 25, 2026 | 2.31 | 2.36 | 2.36 | 2.4 | 2.31 | 10M |
| March 24, 2026 | 2.34 | 2.3 | 2.3 | 2.36 | 2.27 | 33.68M |
| March 23, 2026 | 2.35 | 2.32 | 2.32 | 2.35 | 2.26 | 13.96M |
| March 20, 2026 | 2.45 | 2.36 | 2.36 | 2.45 | 2.34 | 12.36M |
| March 19, 2026 | 2.48 | 2.42 | 2.42 | 2.52 | 2.4 | 14.13M |
| March 18, 2026 | 2.5 | 2.52 | 2.52 | 2.53 | 2.47 | 10.21M |
| March 17, 2026 | 2.47 | 2.48 | 2.48 | 2.54 | 2.46 | 14.85M |
| March 16, 2026 | 2.43 | 2.47 | 2.47 | 2.47 | 2.4 | 12.56M |
| March 13, 2026 | 2.45 | 2.43 | 2.43 | 2.48 | 2.41 | 13.27M |
| March 12, 2026 | 2.44 | 2.48 | 2.48 | 2.49 | 2.4 | 15.38M |
| March 11, 2026 | 2.49 | 2.44 | 2.44 | 2.5 | 2.42 | 14.96M |
| March 10, 2026 | 2.49 | 2.45 | 2.45 | 2.52 | 2.44 | 4.62M |
| March 09, 2026 | 2.51 | 2.46 | 2.46 | 2.51 | 2.41 | 26.89M |
| March 06, 2026 | 2.42 | 2.53 | 2.53 | 2.53 | 2.42 | 16.79M |
| March 05, 2026 | 2.43 | 2.45 | 2.45 | 2.5 | 2.42 | 21.83M |
| March 04, 2026 | 2.42 | 2.38 | 2.38 | 2.43 | 2.36 | 12.58M |
| March 03, 2026 | 2.53 | 2.42 | 2.42 | 2.53 | 2.38 | 32.12M |
| March 02, 2026 | 2.55 | 2.51 | 2.51 | 2.59 | 2.46 | 25.05M |
| February 27, 2026 | 2.59 | 2.59 | 2.59 | 2.6 | 2.52 | 28.21M |
| February 26, 2026 | 2.67 | 2.59 | 2.59 | 2.69 | 2.57 | 21.03M |
| February 25, 2026 | 2.67 | 2.67 | 2.67 | 2.69 | 2.64 | 11.6M |
| February 24, 2026 | 2.73 | 2.65 | 2.65 | 2.74 | 2.63 | 14.3M |
| February 23, 2026 | 2.74 | 2.75 | 2.75 | 2.77 | 2.71 | 6.57M |
| February 20, 2026 | 2.7 | 2.71 | 0 | 2.73 | 2.67 | 5.48M |
| February 16, 2026 | 2.67 | 2.7 | 0 | 2.7 | 2.65 | 1.23M |
| February 13, 2026 | 2.67 | 2.7 | 0 | 2.71 | 2.65 | 11.69M |
| February 12, 2026 | 2.74 | 2.67 | 0 | 2.74 | 2.66 | 15.48M |
| February 11, 2026 | 2.78 | 2.74 | 0 | 2.81 | 2.71 | 14.44M |
| February 10, 2026 | 2.77 | 2.77 | 0 | 2.83 | 2.76 | 15.63M |
| February 09, 2026 | 2.74 | 2.77 | 0 | 2.79 | 2.73 | 10.67M |
| February 06, 2026 | 2.76 | 2.74 | 0 | 2.76 | 2.7 | 13.85M |
| February 05, 2026 | 2.72 | 2.78 | 0 | 2.78 | 2.7 | 10.1M |
| February 04, 2026 | 2.68 | 2.75 | 0 | 2.75 | 2.65 | 13.47M |
| February 03, 2026 | 2.72 | 2.7 | 0 | 2.72 | 2.63 | 16.62M |
| February 02, 2026 | 2.78 | 2.68 | 0 | 2.78 | 2.64 | 19.21M |
| January 30, 2026 | 2.82 | 2.78 | 0 | 2.88 | 2.77 | 14.61M |
| January 29, 2026 | 2.88 | 2.84 | 0 | 2.88 | 2.81 | 12.47M |
| January 28, 2026 | 2.91 | 2.88 | 0 | 2.92 | 2.86 | 10.84M |
| January 27, 2026 | 2.86 | 2.9 | 0 | 2.91 | 2.85 | 11.48M |
| January 26, 2026 | 2.94 | 2.87 | 0 | 2.94 | 2.85 | 17.51M |
| January 23, 2026 | 2.88 | 2.93 | 0 | 2.93 | 2.88 | 8.35M |
| January 22, 2026 | 2.89 | 2.89 | 0 | 2.91 | 2.86 | 7.98M |
| January 21, 2026 | 2.84 | 2.88 | 0 | 2.89 | 2.83 | 8.3M |
| January 20, 2026 | 2.89 | 2.86 | 0 | 2.89 | 2.83 | 8.35M |
| January 19, 2026 | 2.94 | 2.88 | 0 | 2.94 | 2.85 | 13.74M |
| January 16, 2026 | 2.97 | 2.94 | 0 | 2.98 | 2.91 | 6.84M |
| January 15, 2026 | 3.01 | 2.97 | 0 | 3.04 | 2.92 | 18.31M |
| January 14, 2026 | 3 | 3.01 | 0 | 3.06 | 2.95 | 26.69M |
| January 13, 2026 | 3.01 | 2.99 | 0 | 3.06 | 2.96 | 25.22M |
| January 12, 2026 | 3.06 | 2.97 | 0 | 3.06 | 2.93 | 25.46M |
| January 09, 2026 | 2.99 | 3.02 | 0 | 3.06 | 2.96 | 21.43M |
| January 08, 2026 | 2.96 | 2.95 | 0 | 2.96 | 2.92 | 14.9M |
| January 07, 2026 | 2.84 | 2.96 | 0 | 2.96 | 2.84 | 28.18M |
| January 06, 2026 | 2.82 | 2.85 | 0 | 2.86 | 2.77 | 22.82M |