Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong
· Delayed Price · Currency is HKD 31.18
+0.26 (0.84%)
At close: Dec 5, 2025
HKG:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 34.56 | 34.60 | 33.94 | 34.46 | 34.46 | -1.15% | 1,094,791 |
| Oct 8, 2025 | 34.20 | 35.08 | 34.20 | 34.86 | 34.86 | -1.30% | 184,152 |
| Oct 6, 2025 | 35.24 | 35.36 | 34.60 | 35.32 | 35.32 | -0.28% | 127,078 |
| Oct 3, 2025 | 34.60 | 35.50 | 34.60 | 35.42 | 35.42 | 0.57% | 191,456 |
| Oct 2, 2025 | 34.62 | 35.40 | 34.36 | 35.22 | 35.22 | 1.73% | 278,307 |
| Sep 30, 2025 | 34.30 | 34.78 | 34.16 | 34.62 | 34.62 | 1.76% | 1,201,619 |
| Sep 29, 2025 | 33.20 | 34.44 | 33.20 | 34.02 | 34.02 | 0.95% | 785,283 |
| Sep 26, 2025 | 34.02 | 34.02 | 33.30 | 33.70 | 33.70 | -1.12% | 960,846 |
| Sep 25, 2025 | 34.80 | 34.86 | 34.08 | 34.08 | 34.08 | -1.22% | 613,000 |
| Sep 24, 2025 | 34.46 | 35.26 | 34.42 | 34.50 | 34.50 | 0.12% | 885,600 |
| Sep 23, 2025 | 34.72 | 35.04 | 33.74 | 34.46 | 34.46 | -0.75% | 1,711,987 |
| Sep 22, 2025 | 36.10 | 36.18 | 34.42 | 34.72 | 34.72 | -2.14% | 1,144,308 |
| Sep 19, 2025 | 36.50 | 36.50 | 35.20 | 35.48 | 35.48 | -1.61% | 1,348,604 |
| Sep 18, 2025 | 36.54 | 36.90 | 35.66 | 36.06 | 36.06 | -0.99% | 1,043,920 |
| Sep 17, 2025 | 36.80 | 36.94 | 36.04 | 36.42 | 36.42 | -0.98% | 864,020 |
| Sep 16, 2025 | 37.10 | 37.56 | 36.36 | 36.78 | 36.78 | -0.92% | 705,200 |
| Sep 15, 2025 | 37.10 | 37.40 | 36.68 | 37.12 | 37.12 | 0.32% | 655,175 |
| Sep 12, 2025 | 37.00 | 37.90 | 36.74 | 37.00 | 37.00 | 0.71% | 2,072,700 |
| Sep 11, 2025 | 36.50 | 37.10 | 35.18 | 36.74 | 36.74 | -0.16% | 2,877,301 |
| Sep 10, 2025 | 37.16 | 37.74 | 36.70 | 36.80 | 36.80 | -1.76% | 702,285 |
| Sep 9, 2025 | 38.14 | 38.78 | 37.20 | 37.46 | 37.46 | -2.09% | 946,650 |
| Sep 8, 2025 | 37.94 | 38.40 | 37.32 | 38.26 | 38.26 | 0.84% | 1,598,900 |
| Sep 5, 2025 | 36.98 | 37.94 | 36.80 | 37.94 | 37.94 | 4.00% | 1,864,850 |
| Sep 4, 2025 | 37.06 | 38.06 | 36.16 | 36.48 | 36.48 | -1.35% | 1,737,976 |
| Sep 3, 2025 | 36.20 | 37.38 | 36.20 | 36.98 | 36.98 | 1.87% | 1,231,768 |
| Sep 2, 2025 | 36.82 | 37.22 | 36.00 | 36.30 | 36.30 | -2.68% | 701,570 |
| Sep 1, 2025 | 36.40 | 37.38 | 35.24 | 37.30 | 37.30 | 5.25% | 2,015,714 |
| Aug 29, 2025 | 35.90 | 36.38 | 35.30 | 35.44 | 35.44 | -0.17% | 2,195,300 |
| Aug 28, 2025 | 36.58 | 36.96 | 34.64 | 35.50 | 35.50 | -3.43% | 3,951,200 |
| Aug 27, 2025 | 38.24 | 38.80 | 36.46 | 36.76 | 36.76 | -3.82% | 2,069,550 |
| Aug 26, 2025 | 37.72 | 38.68 | 37.28 | 38.22 | 38.22 | 0.90% | 1,949,794 |
| Aug 25, 2025 | 37.50 | 38.18 | 37.16 | 37.88 | 37.88 | 1.61% | 1,803,479 |
| Aug 22, 2025 | 38.58 | 38.58 | 36.76 | 37.28 | 37.28 | -2.61% | 1,857,900 |
| Aug 21, 2025 | 36.64 | 39.32 | 36.64 | 38.28 | 38.28 | 4.48% | 2,504,251 |
| Aug 20, 2025 | 36.64 | 37.04 | 35.86 | 36.64 | 36.64 | -1.19% | 790,070 |
| Aug 19, 2025 | 36.96 | 37.38 | 36.62 | 37.08 | 37.08 | 0.87% | 2,086,000 |
| Aug 18, 2025 | 37.18 | 37.76 | 36.64 | 36.76 | 36.76 | 1.04% | 1,318,100 |
| Aug 15, 2025 | 35.62 | 36.52 | 35.36 | 36.38 | 36.38 | 2.31% | 1,228,915 |
| Aug 14, 2025 | 37.00 | 37.00 | 35.30 | 35.56 | 35.56 | -3.74% | 2,129,700 |
| Aug 13, 2025 | 36.10 | 37.14 | 35.52 | 36.94 | 36.94 | 4.65% | 2,038,810 |
| Aug 12, 2025 | 38.28 | 38.28 | 35.28 | 35.30 | 35.30 | -5.61% | 4,181,553 |
| Aug 11, 2025 | 37.00 | 37.58 | 36.72 | 37.40 | 37.40 | 1.08% | 1,433,927 |
| Aug 8, 2025 | 37.10 | 37.44 | 36.40 | 37.00 | 37.00 | -0.75% | 1,006,100 |
| Aug 7, 2025 | 37.32 | 38.64 | 36.72 | 37.28 | 37.28 | -1.69% | 2,222,900 |
| Aug 6, 2025 | 38.30 | 38.30 | 37.38 | 37.92 | 37.92 | -0.68% | 1,209,724 |
| Aug 5, 2025 | 37.64 | 38.34 | 37.20 | 38.18 | 38.18 | 1.49% | 1,050,300 |
| Aug 4, 2025 | 38.02 | 38.02 | 36.68 | 37.62 | 37.62 | 0.32% | 912,727 |
| Aug 1, 2025 | 37.55 | 39.15 | 37.30 | 37.50 | 37.50 | - | 1,926,266 |
| Jul 31, 2025 | 38.10 | 38.60 | 37.15 | 37.50 | 37.50 | -1.57% | 2,645,900 |
| Jul 30, 2025 | 39.10 | 39.85 | 37.55 | 38.10 | 38.10 | -2.56% | 3,544,276 |
| Jul 29, 2025 | 39.90 | 40.45 | 38.65 | 39.10 | 39.10 | -1.01% | 2,555,383 |
| Jul 28, 2025 | 39.10 | 39.65 | 38.65 | 39.50 | 39.50 | 1.02% | 1,502,045 |
| Jul 25, 2025 | 39.45 | 40.50 | 38.65 | 39.10 | 39.10 | -0.76% | 1,564,864 |
| Jul 24, 2025 | 39.90 | 40.25 | 38.50 | 39.40 | 39.40 | -1.25% | 3,458,173 |
| Jul 23, 2025 | 39.70 | 41.00 | 38.60 | 39.90 | 39.90 | 0.50% | 3,956,151 |
| Jul 22, 2025 | 37.75 | 41.85 | 37.75 | 39.70 | 39.70 | 9.37% | 8,743,096 |
| Jul 21, 2025 | 37.70 | 37.70 | 35.90 | 36.30 | 36.30 | -3.71% | 2,866,555 |
| Jul 18, 2025 | 37.40 | 38.00 | 36.80 | 37.70 | 37.70 | 0.40% | 2,876,251 |
| Jul 17, 2025 | 36.80 | 37.85 | 36.00 | 37.55 | 37.55 | 1.49% | 5,256,705 |
| Jul 16, 2025 | 33.70 | 38.65 | 33.30 | 37.00 | 37.00 | 13.15% | 14,324,070 |