Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

LIVZON PHARMA (1513.HK)

Compare
26.100
-0.100
(-0.38%)
At close: 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202526.55026.55025.90026.10026.100688,594
Apr 14, 202526.00026.80026.00026.20026.200869,900
Apr 11, 202525.75026.10025.70025.80025.800709,200
Apr 10, 202526.30026.60025.70026.00026.0001,617,300
Apr 9, 202525.40026.15024.85026.05026.0501,997,900
Apr 8, 202525.65026.00025.05025.60025.6001,794,700
Apr 7, 202526.50026.75025.15025.60025.6003,005,378
Apr 3, 202527.60028.10027.20027.95027.9501,973,684
Apr 2, 202527.80028.20027.40027.95027.950711,100
Apr 1, 202526.15028.05026.15027.80027.8002,266,440
Mar 31, 202527.35027.35026.05026.60026.6001,550,831
Mar 28, 202526.40028.20026.20027.35027.3503,257,056
Mar 27, 202526.15026.45025.90026.35026.3501,082,225
Mar 26, 202526.35026.50026.00026.25026.250358,900
Mar 25, 202526.55026.70026.20026.35026.350349,100
Mar 24, 202526.65026.85026.25026.60026.600390,990
Mar 21, 202527.05027.05026.35026.85026.8501,104,495
Mar 20, 202526.50026.90026.40026.80026.800447,800
Mar 19, 202526.50026.80026.50026.75026.750337,315
Mar 18, 202527.00027.00026.45026.75026.750655,884
Mar 17, 202526.80027.15026.40026.55026.550845,757
Mar 14, 202525.65026.70025.65026.65026.650843,776
Mar 13, 202525.90026.25025.55026.10026.100889,084
Mar 12, 202526.00026.05025.30025.70025.7001,120,367
Mar 11, 202525.50026.00025.25025.90025.900734,433
Mar 10, 202525.35025.60025.30025.55025.550488,791
Mar 7, 202525.35025.70025.25025.55025.550733,255
Mar 6, 202525.50025.80025.35025.60025.600769,980
Mar 5, 202525.45025.55025.00025.40025.400724,400
Mar 4, 202525.05025.45024.90025.25025.250632,200
Mar 3, 202525.30025.75025.05025.25025.250619,205
Feb 28, 202525.55025.90025.20025.30025.300585,924
Feb 27, 202525.90026.15025.60026.10026.100722,099
Feb 26, 202525.30025.95025.30025.95025.950607,356
Feb 25, 202526.05026.05025.15025.30025.300963,700
Feb 24, 202525.60025.95025.40025.95025.9501,009,147
Feb 21, 202526.35026.50025.35025.90025.9001,286,855
Feb 20, 202526.45026.70026.20026.25026.250679,000
Feb 19, 202526.75026.75026.30026.60026.600403,241
Feb 18, 202526.10026.80026.10026.80026.800552,698
Feb 17, 202526.60026.70026.20026.50026.500880,700
Feb 14, 202525.65026.30025.65026.25026.250791,449
Feb 13, 202525.70026.15025.60025.60025.600532,876
Feb 12, 202525.65025.90025.55025.75025.750718,315
Feb 11, 202526.00026.00025.45025.50025.500805,100
Feb 10, 202526.10026.20025.80025.95025.950736,300
Feb 7, 202525.95026.40025.90026.05026.050843,033
Feb 6, 202525.90026.45025.90026.10026.100610,044
Feb 5, 202526.45026.45026.00026.05026.050339,000
Feb 4, 202526.00026.65026.00026.45026.450376,000
Feb 3, 202526.45026.90025.75026.30026.300144,600
Jan 28, 202526.55026.55026.55026.55026.550-
Jan 27, 202526.20026.70026.20026.45026.450627,257
Jan 24, 202526.00026.40025.90026.05026.050412,646
Jan 23, 202526.15026.35025.80025.95025.950377,200
Jan 22, 202526.10026.10025.65025.85025.850325,200
Jan 21, 202525.65026.15025.65026.15026.150370,089
Jan 20, 202525.80025.90025.40025.90025.900396,400
Jan 17, 202525.25025.60025.15025.35025.350961,300
Jan 16, 202525.35026.00025.00025.10025.1001,582,300
Jan 15, 202525.95026.00025.50025.60025.600229,600
Jan 14, 202525.25025.80025.20025.75025.750412,920
Jan 13, 202525.45025.55025.20025.45025.450317,800
Jan 10, 202526.25026.25025.60025.60025.600385,300
Jan 9, 202526.45026.50026.15026.30026.300226,800
Jan 8, 202526.70026.70026.05026.45026.450385,046
Jan 7, 202527.10027.10026.30026.50026.500339,948
Jan 6, 202527.05027.15026.55027.05027.050487,884
Jan 3, 202526.70027.25026.55026.60026.600474,600
Jan 2, 202527.80027.80026.85026.85026.850574,400
Dec 31, 202427.60027.60027.60027.60027.600-
Dec 30, 202427.60027.80027.35027.50027.500500,900
Dec 27, 202426.85027.60026.85027.40027.400700,914
Dec 24, 202427.00027.00027.00027.00027.000-
Dec 23, 202426.85026.95026.50026.85026.850606,100
Dec 20, 202427.05027.10026.70026.75026.750554,174
Dec 19, 202426.60027.00026.55026.85026.850266,800
Dec 18, 202427.15027.15026.80027.00027.000224,100
Dec 17, 202426.70027.20026.55026.85026.850514,834
Dec 16, 202427.00027.30026.65026.85026.850840,708
Dec 13, 202427.45027.75027.15027.20027.200870,400
Dec 12, 202427.90028.00027.50027.80027.800626,468
Dec 11, 202427.35027.80027.35027.70027.700692,512
Dec 10, 202427.80028.05027.25027.45027.4501,339,200
Dec 9, 202427.00027.45026.85027.45027.450748,009
Dec 6, 202426.65027.00026.45026.95026.950998,514
Dec 5, 202427.00027.00026.45026.65026.650331,000
Dec 4, 202427.05027.30026.40026.75026.750888,729
Dec 3, 202426.70027.05026.60026.75026.750774,486
Dec 2, 202426.45027.05026.35026.90026.900912,071
Nov 29, 202426.40027.10026.15026.60026.6001,620,720
Nov 28, 202425.60026.10025.60025.80025.800119,400
Nov 27, 202425.30025.95025.30025.95025.950203,917
Nov 26, 202425.50026.00025.40025.40025.400529,229
Nov 25, 202426.10026.15025.60025.70025.7001,166,700
Nov 22, 202426.80026.80025.95026.20026.200864,450
Nov 21, 202426.75026.75026.45026.55026.550217,100
Nov 20, 202426.50026.80026.20026.55026.550940,258
Nov 19, 202426.50026.50025.95026.25026.250299,900
Nov 18, 202426.05026.40025.95026.25026.2501,004,126
Nov 15, 202426.40026.70026.05026.10026.100483,938
Nov 14, 202426.90026.90026.20026.30026.300527,017
Nov 13, 202426.70026.70026.25026.50026.500270,850
Nov 12, 202426.95027.20026.40026.70026.700767,198
Nov 11, 202426.65027.10026.45026.80026.800416,057
Nov 8, 202427.45027.50026.75027.00027.000521,100
Nov 7, 202426.65027.25026.35027.10027.100510,180
Nov 6, 202427.10027.15026.20026.60026.6001,010,350
Nov 5, 202426.35027.00026.35026.85026.8501,180,126
Nov 4, 202426.80026.80026.10026.40026.400851,700
Nov 1, 202425.85026.85025.85026.60026.600525,300
Oct 31, 202425.80026.65025.80026.15026.150304,249
Oct 30, 202426.15026.35025.90026.05026.050882,049
Oct 29, 202427.65027.75026.15026.20026.2001,269,700
Oct 28, 202426.65027.10026.45026.85026.850695,227
Oct 25, 202427.35027.35026.50026.75026.7501,315,138
Oct 24, 202428.60028.60026.75027.15027.150780,700
Oct 23, 202428.70028.70027.95028.40028.400320,727
Oct 22, 202428.35028.65027.80028.40028.400268,570
Oct 21, 202428.10028.30027.65028.00028.000293,590
Oct 18, 202427.55028.55027.40028.45028.450282,900
Oct 17, 202428.60028.70027.10027.35027.350442,419
Oct 16, 202427.60028.30027.40028.00028.0001,644,356
Oct 15, 202428.40028.60027.35027.50027.500721,400
Oct 14, 202428.50029.45027.90028.40028.400782,131
Oct 10, 202428.30029.55028.30028.60028.600921,591
Oct 9, 202430.05030.50028.05028.40028.4001,799,299
Oct 8, 202433.80033.80029.30029.85029.8503,174,145
Oct 7, 202431.50034.00031.50034.00034.0001,103,575
Oct 4, 202430.50031.45030.50031.25031.250279,003
Oct 3, 202430.55030.75029.40030.50030.500465,448
Oct 2, 202428.80030.90028.80030.50030.500755,389
Sep 30, 202429.00029.80028.55029.55029.5501,995,710
Sep 27, 202426.95028.80026.80028.35028.3501,824,494
Sep 26, 202425.70026.70025.70026.70026.700834,751
Sep 25, 202426.05026.65025.70026.10026.100858,560
Sep 24, 202425.20025.90025.20025.90025.900433,682
Sep 23, 202425.45025.60025.10025.10025.100369,621
Sep 20, 202425.15025.65025.10025.45025.450325,072
Sep 19, 202424.90025.50024.50025.35025.350569,731
Sep 17, 202425.15025.15024.50024.50024.50073,338
Sep 16, 202425.25025.25024.80025.15025.15033,501
Sep 13, 202425.15025.35024.70025.00025.000275,728
Sep 12, 202425.20025.45024.65024.90024.900428,600
Sep 11, 202424.85025.30024.60025.00025.000443,630
Sep 10, 202425.65025.35024.75024.90024.900443,889
Sep 9, 202425.10025.65024.95025.65025.650873,027
Sep 5, 202425.40025.50025.10025.40025.400268,900
Sep 4, 202424.80025.50024.25025.30025.300705,900
Sep 3, 202424.70025.10024.60024.80024.800320,400
Sep 2, 202424.50024.75024.35024.55024.550291,200
Aug 30, 202424.60025.10024.60024.80024.800379,938
Aug 29, 202424.05024.90024.00024.85024.850564,119
Aug 28, 202424.05024.50024.05024.15024.150246,427
Aug 27, 202424.05024.55023.90024.35024.350357,700
Aug 26, 202423.45024.05023.40023.85023.850376,200
Aug 23, 202423.65023.95023.30023.55023.550522,800
Aug 22, 202424.05024.05023.60023.90023.900379,690
Aug 21, 202424.45024.50023.90024.15024.150330,890
Aug 20, 202424.60024.60024.20024.45024.450314,255
Aug 19, 202425.00025.00024.45024.45024.450128,486
Aug 16, 202424.85024.95024.60024.80024.800131,900
Aug 15, 202424.45025.00024.45024.70024.700292,027
Aug 14, 202424.95025.00024.40024.65024.650191,800
Aug 13, 202425.00025.10024.70025.05025.050341,500
Aug 12, 202424.90025.35024.70025.00025.000650,169
Aug 9, 202425.20025.25024.75024.90024.900434,300
Aug 8, 202424.35025.25024.35025.05025.050761,458
Aug 7, 202424.35024.70024.15024.65024.650457,447
Aug 6, 202423.95024.45023.80024.40024.400608,800
Aug 5, 202424.15024.75023.45024.00024.0001,082,600
Aug 2, 202423.80024.15023.60024.15024.150422,713
Aug 1, 202423.95024.10023.50023.70023.700409,377
Jul 31, 202423.30024.10023.10023.95023.950842,810
Jul 30, 202423.70023.70023.10023.25023.250718,513
Jul 29, 202423.75023.85023.45023.50023.500755,400
Jul 26, 202424.10024.10023.50023.80023.800452,500
Jul 25, 202423.75024.20023.40023.50023.500427,856
Jul 24, 202423.60024.05023.60023.75023.750308,985
Jul 23, 202424.50024.90023.55023.75023.750741,900
Jul 22, 202424.20024.90023.85024.70024.700651,000
Jul 19, 202424.50024.50023.90024.05024.050536,783
Jul 18, 202424.10024.60024.05024.50024.500420,820
Jul 17, 202423.95024.25023.70023.95023.950604,361
Jul 16, 202424.30024.30023.65023.95023.950464,000
Jul 15, 202424.70024.75023.95024.15024.150487,770
Jul 12, 202424.20024.95024.10024.80024.8001,222,110
Jul 11, 202423.80024.30023.80024.00024.000597,308
Jul 10, 202424.15024.20023.70023.95023.950393,500
Jul 9, 202424.05024.15023.15024.10024.100891,757
Jul 8, 2024 1.482 Dividend
Jul 8, 202424.70025.05023.80023.90023.900761,800
Jul 5, 202425.45026.15025.20026.05024.568755,312
Jul 4, 202425.70025.80025.25025.35023.908764,300
Jul 3, 202425.60025.90025.40025.65024.191512,600
Jul 2, 202425.95026.15025.55025.55024.096313,483
Jun 28, 202425.55025.85025.50025.70024.238297,300
Jun 27, 202425.90026.10025.25025.50024.049589,500
Jun 26, 202425.85026.20025.60026.20024.709407,453
Jun 25, 202426.05026.55025.60025.80024.332712,540
Jun 24, 202426.60026.60026.00026.30024.804500,600
Jun 21, 202426.75027.05026.40026.60025.087383,400
Jun 20, 202427.70027.70026.45026.50024.992859,350
Jun 19, 202427.05027.75027.05027.70026.124323,570
Jun 18, 202427.05027.30026.95027.15025.605457,778
Jun 17, 202426.95027.35026.95027.05025.511459,650
Jun 14, 202426.70027.15026.75027.05025.511387,500
Jun 13, 202427.55027.55026.65027.00025.464382,300
Jun 12, 202426.90027.30026.90026.90025.370251,200
Jun 11, 202427.10027.20026.85027.15025.605302,751
Jun 7, 202427.05027.55027.05027.25025.700495,207
Jun 6, 202426.95027.45026.95027.25025.700490,400
Jun 5, 202427.05027.45027.05027.15025.605404,643
Jun 4, 202426.60027.30026.60027.20025.653431,100
Jun 3, 202426.30026.80026.25026.75025.228412,130
May 31, 202426.55026.95026.20026.50024.992537,200
May 30, 202426.65027.05026.50026.55025.040319,300
May 29, 202427.35027.35026.65026.75025.228354,400
May 28, 202427.50027.70027.00027.25025.700466,108
May 27, 202427.00027.55026.75027.50025.935656,371
May 24, 202426.95027.60026.80027.00025.464660,684
May 23, 202427.35027.45026.95027.05025.511377,200
May 22, 202427.35027.75027.20027.30025.747345,407
May 21, 202428.20028.45027.10027.30025.747799,504
May 20, 202428.30028.85028.15028.40026.784447,686
May 17, 202428.80029.10028.00028.30026.690923,494
May 16, 202429.55029.60028.55029.00027.350996,546
May 14, 202429.50029.90029.35029.60027.916519,925
May 13, 202429.45029.80028.90029.50027.822666,821
May 10, 202427.90029.30027.90029.30027.6332,226,620
May 9, 202427.50028.20027.50027.90026.313725,634
May 8, 202427.70028.00027.60027.80026.218781,452
May 7, 202427.80027.80027.30027.70026.124421,400
May 6, 202427.30027.75027.00027.50025.935846,183
May 3, 202427.50027.65027.00027.20025.653216,090
May 2, 202426.65027.55026.35027.25025.700544,590
Apr 30, 202426.25027.00026.15026.90025.370748,557
Apr 29, 202426.30026.65025.95026.25024.7571,476,119
Apr 26, 202426.50026.80026.10026.25024.757523,494
Apr 25, 202425.50026.45025.50026.35024.851959,400
Apr 24, 202425.50026.00025.15025.80024.3322,164,020
Apr 23, 202425.60025.75025.25025.75024.285664,800
Apr 22, 202425.25026.00025.25025.65024.191596,954
Apr 19, 202425.70025.85025.10025.35023.908851,900
Apr 18, 202425.55026.10025.30025.90024.427970,490
Apr 17, 202425.80025.80025.20025.55024.096591,269
Apr 16, 202425.50026.50025.40025.60024.144850,542
Apr 15, 202425.05025.75024.95025.50024.049935,364

Related Tickers

000963.SZ Huadong Medicine Co., Ltd
36.86
-1.44%
 
1498.HK PURAPHARM
0.490
0.00%
 
1558.HK HEC CJ PHARM
11.500
0.00%
 
0013.HK HUTCHMED
22.550
-1.96%
 
4105.TWO TTY Biopharm Company Limited
72.90
+4.14%