Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong
· Delayed Price · Currency is HKD 28.66
+0.26 (0.92%)
Mar 9, 2026, 4:08 PM HKT
HKG:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.28 | 28.76 | 27.72 | 28.66 | 28.66 | 0.92% | 1,185,100 |
| Mar 6, 2026 | 27.44 | 28.40 | 27.44 | 28.40 | 28.40 | 3.95% | 735,000 |
| Mar 5, 2026 | 27.80 | 27.92 | 27.24 | 27.32 | 27.32 | -0.58% | 1,216,200 |
| Mar 4, 2026 | 27.66 | 27.66 | 27.16 | 27.48 | 27.48 | -1.15% | 800,900 |
| Mar 3, 2026 | 28.28 | 28.36 | 27.60 | 27.80 | 27.80 | -1.14% | 1,067,650 |
| Mar 2, 2026 | 28.92 | 28.92 | 28.02 | 28.12 | 28.12 | -3.17% | 1,128,900 |
| Feb 27, 2026 | 28.92 | 29.34 | 28.82 | 29.04 | 29.04 | 0.21% | 908,461 |
| Feb 26, 2026 | 29.50 | 29.74 | 28.80 | 28.98 | 28.98 | -1.76% | 467,545 |
| Feb 25, 2026 | 29.12 | 29.96 | 29.12 | 29.50 | 29.50 | 0.41% | 600,486 |
| Feb 24, 2026 | 29.26 | 29.44 | 28.92 | 29.38 | 29.38 | - | 780,468 |
| Feb 23, 2026 | 29.04 | 29.68 | 28.88 | 29.38 | 29.38 | 1.24% | 172,700 |
| Feb 20, 2026 | 28.94 | 29.12 | 28.80 | 29.02 | 29.02 | -0.07% | 130,500 |
| Feb 16, 2026 | 29.02 | 29.24 | 28.82 | 29.04 | 29.04 | -0.62% | 138,300 |
| Feb 13, 2026 | 29.56 | 30.10 | 29.12 | 29.22 | 29.22 | -2.47% | 790,786 |
| Feb 12, 2026 | 30.06 | 30.08 | 29.52 | 29.96 | 29.96 | 0.40% | 719,469 |
| Feb 11, 2026 | 29.52 | 29.96 | 29.42 | 29.84 | 29.84 | 1.15% | 1,068,450 |
| Feb 10, 2026 | 29.50 | 30.08 | 29.46 | 29.50 | 29.50 | -0.74% | 1,512,600 |
| Feb 9, 2026 | 29.54 | 29.84 | 29.28 | 29.72 | 29.72 | 1.36% | 1,042,100 |
| Feb 6, 2026 | 30.10 | 30.10 | 29.00 | 29.32 | 29.32 | -2.59% | 963,936 |
| Feb 5, 2026 | 29.08 | 30.16 | 29.08 | 30.10 | 30.10 | 2.45% | 888,923 |
| Feb 4, 2026 | 28.82 | 29.42 | 28.82 | 29.38 | 29.38 | 0.20% | 782,378 |
| Feb 3, 2026 | 28.90 | 29.42 | 28.84 | 29.32 | 29.32 | 1.45% | 559,400 |
| Feb 2, 2026 | 29.02 | 29.24 | 28.74 | 28.90 | 28.90 | -1.70% | 789,600 |
| Jan 30, 2026 | 30.00 | 30.12 | 29.22 | 29.40 | 29.40 | -2.26% | 676,716 |
| Jan 29, 2026 | 29.62 | 30.22 | 29.50 | 30.08 | 30.08 | 1.28% | 884,600 |
| Jan 28, 2026 | 29.98 | 30.06 | 29.60 | 29.70 | 29.70 | -0.67% | 765,200 |
| Jan 27, 2026 | 29.70 | 30.08 | 29.40 | 29.90 | 29.90 | -0.27% | 1,558,940 |
| Jan 26, 2026 | 29.88 | 29.98 | 29.28 | 29.98 | 29.98 | 0.33% | 699,700 |
| Jan 23, 2026 | 29.42 | 30.02 | 29.42 | 29.88 | 29.88 | 1.63% | 989,961 |
| Jan 22, 2026 | 29.32 | 29.42 | 29.18 | 29.40 | 29.40 | 0.48% | 499,000 |
| Jan 21, 2026 | 28.80 | 29.36 | 28.74 | 29.26 | 29.26 | -0.14% | 813,666 |
| Jan 20, 2026 | 29.40 | 29.44 | 29.04 | 29.30 | 29.30 | -0.34% | 781,866 |
| Jan 19, 2026 | 29.50 | 29.70 | 29.08 | 29.40 | 29.40 | -0.68% | 601,246 |
| Jan 16, 2026 | 29.92 | 30.24 | 29.60 | 29.60 | 29.60 | -1.07% | 346,600 |
| Jan 15, 2026 | 29.92 | 30.40 | 29.92 | 29.92 | 29.92 | -0.86% | 633,171 |
| Jan 14, 2026 | 30.40 | 30.56 | 30.08 | 30.18 | 30.18 | -0.72% | 647,700 |
| Jan 13, 2026 | 29.98 | 30.64 | 29.94 | 30.40 | 30.40 | 1.60% | 1,139,813 |
| Jan 12, 2026 | 30.00 | 30.02 | 29.50 | 29.92 | 29.92 | -0.33% | 529,100 |
| Jan 9, 2026 | 29.92 | 30.16 | 29.62 | 30.02 | 30.02 | 0.07% | 507,300 |
| Jan 8, 2026 | 30.50 | 30.50 | 29.86 | 30.00 | 30.00 | -1.64% | 520,300 |
| Jan 7, 2026 | 29.96 | 30.88 | 29.80 | 30.50 | 30.50 | 1.80% | 1,451,200 |
| Jan 6, 2026 | 29.36 | 30.08 | 29.08 | 29.96 | 29.96 | 2.39% | 930,490 |
| Jan 5, 2026 | 28.80 | 29.30 | 28.42 | 29.26 | 29.26 | 2.16% | 496,700 |
| Jan 2, 2026 | 28.52 | 28.76 | 28.34 | 28.64 | 28.64 | 0.42% | 84,884 |
| Dec 31, 2025 | 28.02 | 28.52 | 28.00 | 28.52 | 28.52 | 1.57% | 329,855 |
| Dec 30, 2025 | 28.54 | 28.54 | 28.00 | 28.08 | 28.08 | -1.47% | 1,071,390 |
| Dec 29, 2025 | 29.10 | 29.10 | 28.46 | 28.50 | 28.50 | -2.20% | 761,144 |
| Dec 24, 2025 | 29.28 | 29.36 | 29.02 | 29.14 | 29.14 | -0.48% | 104,300 |
| Dec 23, 2025 | 29.40 | 29.58 | 29.04 | 29.28 | 29.28 | -0.41% | 415,500 |
| Dec 22, 2025 | 29.40 | 29.46 | 29.14 | 29.40 | 29.40 | - | 312,450 |
| Dec 19, 2025 | 28.86 | 29.58 | 28.86 | 29.40 | 29.40 | 1.73% | 409,596 |
| Dec 18, 2025 | 28.88 | 29.26 | 28.80 | 28.90 | 28.90 | -0.69% | 417,100 |
| Dec 17, 2025 | 29.08 | 29.22 | 28.68 | 29.10 | 29.10 | 0.41% | 577,713 |
| Dec 16, 2025 | 29.90 | 29.90 | 28.90 | 28.98 | 28.98 | -3.08% | 806,100 |
| Dec 15, 2025 | 30.30 | 30.32 | 29.90 | 29.90 | 29.90 | -3.55% | 1,128,845 |
| Dec 12, 2025 | 30.46 | 31.00 | 30.00 | 31.00 | 31.00 | 1.91% | 1,530,898 |
| Dec 11, 2025 | 30.56 | 30.66 | 30.36 | 30.42 | 30.42 | -0.39% | 354,300 |
| Dec 10, 2025 | 30.90 | 30.90 | 30.44 | 30.54 | 30.54 | -1.17% | 496,300 |
| Dec 9, 2025 | 30.74 | 31.02 | 30.50 | 30.90 | 30.90 | 0.26% | 938,700 |
| Dec 8, 2025 | 31.36 | 31.44 | 30.70 | 30.82 | 30.82 | -1.15% | 376,500 |
| Dec 5, 2025 | 30.82 | 31.18 | 30.70 | 31.18 | 31.18 | 0.84% | 590,055 |
| Dec 4, 2025 | 30.80 | 31.04 | 30.62 | 30.92 | 30.92 | 0.32% | 223,881 |
| Dec 3, 2025 | 30.88 | 31.24 | 30.58 | 30.82 | 30.82 | -0.58% | 409,228 |
| Dec 2, 2025 | 31.42 | 31.42 | 30.88 | 31.00 | 31.00 | -1.27% | 297,300 |
| Dec 1, 2025 | 30.36 | 31.40 | 30.36 | 31.40 | 31.40 | 2.21% | 530,150 |
| Nov 28, 2025 | 30.90 | 31.16 | 30.68 | 30.72 | 30.72 | -0.71% | 227,600 |
| Nov 27, 2025 | 31.14 | 31.18 | 30.94 | 30.94 | 30.94 | -1.09% | 268,514 |
| Nov 26, 2025 | 30.94 | 31.54 | 30.94 | 31.28 | 31.28 | 0.97% | 339,029 |
| Nov 25, 2025 | 30.94 | 31.24 | 30.78 | 30.98 | 30.98 | 0.13% | 254,727 |
| Nov 24, 2025 | 31.52 | 31.52 | 30.48 | 30.94 | 30.94 | 1.05% | 450,175 |
| Nov 21, 2025 | 30.86 | 31.08 | 30.58 | 30.62 | 30.62 | -2.11% | 530,935 |
| Nov 20, 2025 | 31.78 | 31.78 | 30.92 | 31.28 | 31.28 | -0.45% | 740,264 |
| Nov 19, 2025 | 31.16 | 31.58 | 30.98 | 31.42 | 31.42 | 0.71% | 336,982 |
| Nov 18, 2025 | 31.90 | 32.02 | 31.08 | 31.20 | 31.20 | -2.07% | 353,200 |
| Nov 17, 2025 | 32.94 | 32.94 | 31.68 | 31.86 | 31.86 | -3.22% | 578,300 |
| Nov 14, 2025 | 32.86 | 33.18 | 32.64 | 32.92 | 32.92 | 0.61% | 710,060 |
| Nov 13, 2025 | 32.36 | 32.92 | 32.02 | 32.72 | 32.72 | 2.00% | 783,300 |
| Nov 12, 2025 | 31.98 | 32.62 | 31.94 | 32.08 | 32.08 | -0.25% | 654,100 |
| Nov 11, 2025 | 32.28 | 32.50 | 31.92 | 32.16 | 32.16 | -0.80% | 989,312 |
| Nov 10, 2025 | 32.06 | 32.60 | 31.72 | 32.42 | 32.42 | 1.12% | 1,077,177 |
| Nov 7, 2025 | 32.18 | 32.56 | 31.62 | 32.06 | 32.06 | 0.75% | 1,031,900 |
| Nov 6, 2025 | 31.84 | 32.00 | 31.46 | 31.82 | 31.82 | -0.19% | 828,200 |
| Nov 5, 2025 | 31.20 | 32.08 | 30.86 | 31.88 | 31.88 | 1.27% | 680,065 |
| Nov 4, 2025 | 31.80 | 31.92 | 31.38 | 31.48 | 31.48 | -0.82% | 718,200 |
| Nov 3, 2025 | 31.60 | 32.00 | 31.08 | 31.74 | 31.74 | 1.54% | 1,088,463 |
| Oct 31, 2025 | 30.60 | 31.66 | 30.56 | 31.26 | 31.26 | 1.76% | 1,182,739 |
| Oct 30, 2025 | 30.90 | 31.08 | 30.52 | 30.72 | 30.72 | -0.58% | 1,062,400 |
| Oct 28, 2025 | 30.90 | 31.30 | 30.64 | 30.90 | 30.90 | -0.32% | 1,178,006 |
| Oct 27, 2025 | 31.44 | 31.68 | 30.80 | 31.00 | 31.00 | -1.40% | 1,353,112 |
| Oct 24, 2025 | 32.00 | 32.00 | 31.12 | 31.44 | 31.44 | -1.26% | 1,130,958 |
| Oct 23, 2025 | 32.62 | 32.62 | 31.56 | 31.84 | 31.84 | -2.27% | 1,194,952 |
| Oct 22, 2025 | 32.28 | 32.80 | 32.04 | 32.58 | 32.58 | 0.31% | 915,645 |
| Oct 21, 2025 | 32.68 | 33.00 | 32.36 | 32.48 | 32.48 | -0.79% | 718,305 |
| Oct 20, 2025 | 32.46 | 32.86 | 32.32 | 32.74 | 32.74 | 1.05% | 731,824 |
| Oct 17, 2025 | 33.26 | 33.40 | 32.20 | 32.40 | 32.40 | -2.99% | 749,493 |
| Oct 16, 2025 | 32.96 | 33.62 | 32.60 | 33.40 | 33.40 | 1.40% | 808,519 |
| Oct 15, 2025 | 32.30 | 33.00 | 32.20 | 32.94 | 32.94 | 2.17% | 1,558,519 |
| Oct 14, 2025 | 34.36 | 34.54 | 31.90 | 32.24 | 32.24 | -6.60% | 3,048,087 |
| Oct 13, 2025 | 34.28 | 34.56 | 33.60 | 34.52 | 34.52 | 0.06% | 835,954 |
| Oct 10, 2025 | 34.44 | 35.24 | 34.24 | 34.50 | 34.50 | 0.12% | 1,286,186 |