HKSE - Delayed Quote HKD

Luye Pharma Group Ltd. (2186.HK)

1.950
-0.040
(-2.01%)
At close: 4:08:33 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.9801.9801.9401.9501.95014,812,000
May 14, 20251.9701.9901.9501.9901.99017,251,000
May 13, 20251.9801.9901.9501.9601.96020,565,500
May 12, 20251.9501.9801.9001.9701.97048,574,023
May 9, 20251.9901.9901.9301.9501.95020,704,000
May 8, 20252.0202.0401.9701.9901.99027,394,500
May 7, 20252.0602.0802.0202.0202.02026,581,500
May 6, 20252.0602.0702.0102.0402.04033,157,000
May 2, 20252.0102.0802.0002.0802.0804,671,500
Apr 30, 20252.0202.0302.0002.0202.02015,102,500
Apr 29, 20252.0102.0301.9902.0102.01013,952,500
Apr 28, 20251.9902.0201.9702.0002.00025,337,500
Apr 25, 20252.0502.0702.0002.0002.00034,385,500
Apr 24, 20252.0102.0801.9802.0302.03061,618,500
Apr 23, 20251.9802.0401.9802.0002.00066,524,000
Apr 22, 20251.9502.0101.9301.9401.940107,883,400
Apr 17, 20251.8002.1501.7901.9101.910156,650,500
Apr 16, 20251.8601.8601.7701.8101.81029,782,500
Apr 15, 20251.8901.9001.8301.8601.86023,505,000
Apr 14, 20251.8401.8901.8301.8801.88022,981,000
Apr 11, 20251.7801.8301.7601.8201.82033,748,000
Apr 10, 20251.8201.8301.7501.7801.78064,690,000
Apr 9, 20251.7601.7801.6701.7701.77098,780,959
Apr 8, 20251.8301.8801.7801.8201.82071,641,477
Apr 7, 20251.9701.9801.8201.8401.84074,882,500
Apr 3, 20252.1502.1802.0902.1302.13056,630,000
Apr 2, 20252.2002.2502.1302.1802.18054,600,500
Apr 1, 20252.1402.2302.1102.2002.20086,425,341
Mar 31, 20252.3102.3102.1002.1502.150150,769,500
Mar 28, 20252.4602.5402.4102.4802.48080,360,000
Mar 27, 20252.3102.4602.2602.4302.43061,934,000
Mar 26, 20252.2902.3102.2702.3002.30014,017,000
Mar 25, 20252.3102.3102.2602.2702.27013,946,500
Mar 24, 20252.3402.3702.2802.3102.31031,175,500
Mar 21, 20252.4502.4702.3302.3402.34031,393,000
Mar 20, 20252.4302.4602.3902.4102.41032,161,500
Mar 19, 20252.4302.4402.4002.4402.44025,297,000
Mar 18, 20252.3902.4302.3802.4302.43025,404,000
Mar 17, 20252.4002.4002.3502.3802.38022,660,000
Mar 14, 20252.3102.3902.3102.3802.38026,517,000
Mar 13, 20252.3302.3602.2802.3202.32025,782,500
Mar 12, 20252.3502.3702.2902.3202.32021,250,500
Mar 11, 20252.3102.3602.2802.3502.35029,307,500
Mar 10, 20252.3902.3902.3102.3302.33016,413,500
Mar 7, 20252.4102.4102.3602.3802.38020,899,500
Mar 6, 20252.3302.4102.3302.4102.41024,409,500
Mar 5, 20252.2802.3202.2602.3202.32022,955,000
Mar 4, 20252.3102.3102.2602.2802.28032,287,500
Mar 3, 20252.3602.4002.3002.3202.32024,931,951
Feb 28, 20252.4702.4702.3202.3402.34044,598,591
Feb 27, 20252.4202.4702.4002.4702.47037,858,500
Feb 26, 20252.3202.4202.3202.4202.42037,528,700
Feb 25, 20252.3402.3602.3002.3502.35024,434,000
Feb 24, 20252.4002.4102.3402.3802.38031,662,000
Feb 21, 20252.4002.4102.3402.3902.39042,421,500
Feb 20, 20252.3602.4102.3302.3702.37034,642,500
Feb 19, 20252.3302.3702.3002.3502.35038,716,000
Feb 18, 20252.3202.3202.2502.3202.32033,496,500
Feb 17, 20252.3002.3402.2602.3002.30040,353,000
Feb 14, 20252.1802.2802.1802.2702.27046,676,350
Feb 13, 20252.1702.2302.1502.1602.16043,056,000
Feb 12, 20252.2002.2102.1602.1602.16024,481,000
Feb 11, 20252.2402.2502.1702.1802.18034,398,000
Feb 10, 20252.2002.2702.1902.2402.24035,946,000
Feb 7, 20252.1302.1902.1002.1802.18051,267,500
Feb 6, 20252.0702.1202.0502.1202.12023,480,000
Feb 5, 20252.1002.1102.0502.0802.08018,139,000
Feb 4, 20252.0802.1002.0402.1002.1006,211,000
Feb 3, 20252.0602.0601.9702.0602.0607,203,500
Jan 28, 20252.1002.1002.1002.1002.100-
Jan 27, 20252.0902.1402.0802.1402.14020,929,500
Jan 24, 20252.0602.1102.0602.0802.08016,167,000
Jan 23, 20252.1002.1202.0602.0602.06017,868,500
Jan 22, 20252.0802.0902.0502.0802.08014,932,500
Jan 21, 20252.1202.1302.0602.0902.09026,046,000
Jan 20, 20252.0302.1402.0302.0902.09036,629,500
Jan 17, 20252.0002.0302.0002.0102.01010,749,500
Jan 16, 20252.0302.0502.0002.0102.01014,525,500
Jan 15, 20252.0502.0502.0002.0102.01015,055,000
Jan 14, 20252.0202.0502.0102.0402.04018,831,220
Jan 13, 20252.0602.0601.9802.0202.02027,909,000
Jan 10, 20252.1002.1002.0302.0502.05014,834,500
Jan 9, 20252.0502.0902.0402.0902.0907,594,000
Jan 8, 20252.1202.1202.0502.0502.05028,170,500
Jan 7, 20252.1102.1202.0702.1202.12033,205,000
Jan 6, 20252.1302.1402.0902.1102.11014,280,000
Jan 3, 20252.1202.1402.1002.1202.12013,074,500
Jan 2, 20252.1602.1702.0902.1202.12020,169,500
Dec 31, 20242.1702.1702.1702.1702.170-
Dec 30, 20242.2002.2802.1602.1702.17048,756,500
Dec 27, 20242.1502.2202.1302.2002.20027,396,300
Dec 24, 20242.1602.1602.1602.1602.160-
Dec 23, 20242.1502.1602.1002.1302.13026,083,288
Dec 20, 20242.1702.2002.1002.1402.14042,713,000
Dec 19, 20242.2202.2202.1402.1602.16033,655,964
Dec 18, 20242.2602.2602.2002.2202.22032,007,330
Dec 17, 20242.2802.3002.2202.2502.25021,904,000
Dec 16, 20242.3802.3802.2502.2802.28029,616,500
Dec 13, 20242.4602.4602.3502.3602.36025,104,000
Dec 12, 20242.4002.4902.3702.4602.46028,920,000
Dec 11, 20242.4202.4302.3702.4002.40027,550,000
Dec 10, 20242.5202.5202.4002.4202.42026,325,000
Dec 9, 20242.4602.4602.3802.4402.44037,930,500
Dec 6, 20242.4702.5002.4202.4502.45034,421,486
Dec 5, 20242.5102.5102.4202.4602.46021,320,000
Dec 4, 20242.5502.5902.4902.5002.50017,958,000
Dec 3, 20242.5002.5402.4802.5102.51027,261,000
Dec 2, 20242.5302.5302.4802.5002.50015,990,902
Nov 29, 20242.5702.5702.4902.5202.52018,442,000
Nov 28, 20242.5702.6002.5302.5502.5507,536,500
Nov 27, 20242.5102.5702.4902.5702.57011,439,500
Nov 26, 20242.5302.5402.4902.5102.5107,291,500
Nov 25, 20242.5502.5702.4502.5202.52022,352,000
Nov 22, 20242.6202.6202.5202.5502.55014,870,000
Nov 21, 20242.6302.6402.5902.6202.62010,049,000
Nov 20, 20242.6302.6502.6002.6202.62014,485,000
Nov 19, 20242.6802.7002.5902.6202.62012,840,000
Nov 18, 20242.6702.7002.6502.6802.6806,548,500
Nov 15, 20242.7102.7302.6302.6702.67015,301,000
Nov 14, 20242.7502.7902.7002.7102.71012,516,500
Nov 13, 20242.7902.8102.7402.7602.7608,349,500
Nov 12, 20242.8302.8702.7802.7902.79017,915,000
Nov 11, 20242.8502.8502.7702.8402.84013,867,000
Nov 8, 20242.8602.8802.8002.8502.85013,389,500
Nov 7, 20242.7702.8302.7302.8202.82014,914,000
Nov 6, 20242.7902.7902.7202.7702.77010,326,000
Nov 5, 20242.7702.8102.7402.8002.80016,853,000
Nov 4, 20242.8502.8502.7102.7702.77015,809,000
Nov 1, 20242.8002.8302.7402.8302.83013,110,000
Oct 31, 20242.9302.9302.7802.7902.79029,163,343
Oct 30, 20242.9903.0002.8902.9302.93015,045,343
Oct 29, 20243.0003.0402.9502.9802.9805,773,000
Oct 28, 20243.0603.0802.9802.9802.98018,586,000
Oct 25, 20243.0503.0603.0003.0603.0609,933,500
Oct 24, 20243.0603.0802.9803.0103.0109,726,500
Oct 23, 20243.0703.1002.9803.0503.05015,261,000
Oct 22, 20243.0903.1103.0403.0603.06011,056,000
Oct 21, 20243.2203.2203.0703.0903.09013,540,000
Oct 18, 20243.0803.2003.0603.2003.20015,424,500
Oct 17, 20243.1103.1403.0503.0703.0708,416,410
Oct 16, 20243.0903.1103.0403.0903.0908,224,500
Oct 15, 20243.1803.1803.0503.1003.10012,596,500
Oct 14, 20243.2703.2703.0803.1403.14018,673,000
Oct 10, 20243.2503.3603.2303.2703.27018,822,500
Oct 9, 20243.4203.4503.1303.2403.24029,302,500
Oct 8, 20243.5503.7503.2303.3503.35043,444,500
Oct 7, 20243.4203.5303.4003.4903.49012,433,004
Oct 4, 20243.2103.4003.2003.3903.3907,576,000
Oct 3, 20243.3603.4403.1703.2803.2809,222,000
Oct 2, 20243.3503.4703.3003.4603.46010,219,996
Sep 30, 20243.4103.4503.2803.3503.35079,146,900
Sep 27, 20243.2203.3403.2203.3003.30035,490,500
Sep 26, 20243.1103.1903.0703.1903.19015,335,600
Sep 25, 20243.0803.1503.0803.1103.11011,260,500
Sep 24, 20243.0403.0803.0003.0803.0809,620,000
Sep 23, 20243.0303.0502.9903.0203.0204,399,500
Sep 20, 20243.0203.0602.9603.0203.0205,739,942
Sep 19, 20242.9503.0302.9503.0203.02013,707,000
Sep 17, 20242.9402.9902.9302.9602.960486,000
Sep 16, 20242.9402.9502.8602.9502.9501,835,000
Sep 13, 20242.9602.9902.9202.9502.9506,855,000
Sep 12, 20242.9102.9702.9102.9302.9306,097,000
Sep 11, 20242.9502.9602.9102.9302.9307,971,000
Sep 10, 20242.9702.9802.9402.9602.9607,209,500
Sep 9, 20242.9803.0102.9503.0003.0008,889,500
Sep 5, 20243.0003.0602.9603.0503.0507,323,500
Sep 4, 20242.9803.0102.9503.0003.0003,136,500
Sep 3, 20243.0603.0602.9803.0003.0007,808,000
Sep 2, 20243.0403.0903.0103.0403.04018,586,000
Aug 30, 20243.0403.0802.9503.0503.05017,748,500
Aug 29, 20242.8603.0502.8603.0303.03044,609,130
Aug 28, 20242.8602.8902.8302.8602.8602,467,500
Aug 27, 20242.8502.8802.8202.8802.8803,296,000
Aug 26, 20242.7702.8902.7702.8702.87011,203,000
Aug 23, 20242.7902.8102.7702.7702.7708,308,500
Aug 22, 20242.8102.8102.7502.8002.8006,202,300
Aug 21, 20242.8302.8402.7702.8002.8007,735,500
Aug 20, 20242.8702.8802.8102.8302.8307,709,500
Aug 19, 20242.9202.9502.8602.8702.8706,624,500
Aug 16, 20242.8802.9502.8602.9102.91016,198,500
Aug 15, 20242.8002.8702.8002.8402.8405,749,500
Aug 14, 20242.9002.9102.8002.8302.8306,832,000
Aug 13, 20242.9102.9102.8402.8902.8904,838,500
Aug 12, 20242.8902.9702.8902.9102.9105,741,000
Aug 9, 20242.9302.9502.9102.9402.9405,999,500
Aug 8, 20242.8902.9402.8802.9102.9107,080,626
Aug 7, 20242.8802.9202.8702.8902.8907,642,500
Aug 6, 20242.7302.8802.7302.8702.87011,171,500
Aug 5, 20242.7902.8402.7002.7302.7308,915,500
Aug 2, 20242.8002.8302.7302.7802.7807,796,100
Aug 1, 20242.7902.8202.7502.8102.8105,509,500
Jul 31, 20242.7202.8002.6902.7902.7906,990,500
Jul 30, 20242.8202.8202.7102.7202.7208,544,500
Jul 29, 20242.8102.9002.7902.8002.8008,824,500
Jul 26, 20242.7402.7802.7202.7702.7704,655,500
Jul 25, 20242.7802.7802.7002.7402.74010,000,500
Jul 24, 20242.8102.8302.7502.7802.7804,597,500
Jul 23, 20242.9303.0402.8102.8102.81033,628,000
Jul 22, 20242.8102.8702.8002.8702.8705,351,000
Jul 19, 20242.8602.8702.8002.8202.8206,755,000
Jul 18, 20242.8702.9102.8202.8702.8708,595,000
Jul 17, 20242.8002.8702.8002.8702.8705,350,500
Jul 16, 20242.8202.8202.7402.7902.7905,141,500
Jul 15, 20242.8702.8802.8102.8202.8204,324,000
Jul 12, 20242.8702.9402.8602.8702.8708,995,500
Jul 11, 20242.8202.8702.8102.8602.8603,887,500
Jul 10, 20242.8402.8402.7902.8102.8103,268,500
Jul 9, 20242.9102.9102.8102.8102.8108,957,500
Jul 8, 20242.9202.9202.7902.9002.90013,870,000
Jul 5, 20242.8702.9502.8502.9102.91013,966,000
Jul 4, 20242.8202.8302.7802.8202.8204,258,000
Jul 3, 20242.7102.8102.7102.7902.7909,478,000
Jul 2, 20242.7102.7302.6802.6902.6905,572,608
Jun 28, 20242.7202.7402.6802.7002.7008,251,750
Jun 27, 20242.8402.8402.7102.7202.72013,382,000
Jun 26, 20242.8302.8402.7902.8402.8405,846,501
Jun 25, 20242.8402.8402.7702.8202.8209,235,500
Jun 24, 20242.8302.8702.7802.8102.81010,381,000
Jun 21, 20242.9502.9502.8302.8402.8409,288,499
Jun 20, 20242.9503.0402.8402.8602.86015,356,500
Jun 19, 20242.8502.9502.8502.9502.9509,374,661
Jun 18, 20242.8902.9002.7502.8502.85014,956,500
Jun 17, 20242.9002.9502.8502.9002.90012,446,500
Jun 14, 20242.9002.9102.8702.9002.9004,121,000
Jun 13, 20242.8502.9302.8002.9202.92025,310,000
Jun 12, 20242.8002.8802.8002.8302.8308,103,500
Jun 11, 20242.8502.8502.7602.8102.8104,396,960
Jun 7, 20242.8102.8602.7802.8502.8505,009,500
Jun 6, 20242.8602.9002.7702.8002.8005,385,000
Jun 5, 20242.8502.8702.8002.8502.8508,641,500
Jun 4, 20242.7502.8502.7502.8402.84014,836,394
Jun 3, 20242.6702.7502.6702.7502.7506,569,000
May 31, 20242.6802.7402.6802.6802.6805,629,500
May 30, 20242.6602.6902.6202.6502.65015,524,000
May 29, 20242.7102.7102.6602.6902.6906,810,500
May 28, 20242.7002.7202.6702.7102.7105,532,000
May 27, 20242.6702.7202.6202.7002.7006,712,000
May 24, 20242.7002.7002.6402.6602.6609,679,000
May 23, 20242.7502.7502.6602.7002.70017,679,000
May 22, 20242.7602.8202.7002.7302.73013,788,500
May 21, 20242.9702.9702.7302.7502.75050,897,500
May 20, 20242.9803.0302.9602.9802.98010,402,500
May 17, 20242.9903.0402.9602.9902.99012,296,500
May 16, 20242.9903.0302.9402.9702.97014,231,500

Related Tickers

0512.HK GRAND PHARMA
8.190
+5.00%
 
3933.HK The United Laboratories International Holdings Limited
12.940
-0.46%
 
ESPR Esperion Therapeutics, Inc.
0.7772
+6.47%
 
BHC Bausch Health Companies Inc.
4.6000
+0.88%
 
EBS Emergent BioSolutions Inc.
5.49
-2.66%