Livzon Pharmaceutical Group Inc. (HKG:1513)
Hong Kong
· Delayed Price · Currency is HKD 28.26
-0.16 (-0.56%)
Apr 29, 2026, 4:08 PM HKT
HKG:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.42 | 28.42 | 28.00 | 28.26 | 28.26 | -0.56% | 820,040 |
| Apr 28, 2026 | 28.20 | 28.56 | 28.04 | 28.42 | 28.42 | 0.78% | 652,000 |
| Apr 27, 2026 | 28.26 | 28.56 | 28.10 | 28.20 | 28.20 | -0.49% | 794,157 |
| Apr 24, 2026 | 28.12 | 28.38 | 27.30 | 28.34 | 28.34 | 1.00% | 1,340,549 |
| Apr 23, 2026 | 28.42 | 28.42 | 27.86 | 28.06 | 28.06 | -0.21% | 910,300 |
| Apr 22, 2026 | 28.50 | 28.58 | 27.90 | 28.12 | 28.12 | -2.63% | 1,870,657 |
| Apr 21, 2026 | 29.02 | 29.22 | 28.70 | 28.88 | 28.88 | -0.69% | 1,412,552 |
| Apr 20, 2026 | 28.98 | 29.30 | 28.70 | 29.08 | 29.08 | 0.48% | 1,062,340 |
| Apr 17, 2026 | 29.12 | 29.38 | 28.64 | 28.94 | 28.94 | -1.36% | 828,065 |
| Apr 16, 2026 | 29.34 | 29.52 | 29.04 | 29.34 | 29.34 | - | 723,116 |
| Apr 15, 2026 | 29.32 | 29.64 | 28.86 | 29.34 | 29.34 | 2.02% | 1,652,600 |
| Apr 14, 2026 | 28.24 | 29.08 | 28.14 | 28.76 | 28.76 | 1.84% | 1,157,575 |
| Apr 13, 2026 | 28.86 | 28.86 | 28.02 | 28.24 | 28.24 | -2.62% | 799,400 |
| Apr 10, 2026 | 29.82 | 29.82 | 28.80 | 29.00 | 29.00 | -1.36% | 593,800 |
| Apr 9, 2026 | 29.08 | 30.40 | 29.06 | 29.40 | 29.40 | 1.17% | 1,846,964 |
| Apr 8, 2026 | 29.00 | 29.28 | 28.62 | 29.06 | 29.06 | -0.48% | 1,683,300 |
| Apr 2, 2026 | 28.62 | 29.40 | 28.58 | 29.20 | 29.20 | 2.03% | 1,141,324 |
| Apr 1, 2026 | 27.66 | 28.88 | 27.46 | 28.62 | 28.62 | 4.38% | 1,532,756 |
| Mar 31, 2026 | 27.72 | 27.72 | 27.04 | 27.42 | 27.42 | -0.29% | 745,994 |
| Mar 30, 2026 | 27.18 | 27.80 | 26.88 | 27.50 | 27.50 | 1.18% | 889,029 |
| Mar 27, 2026 | 26.50 | 27.30 | 26.50 | 27.18 | 27.18 | 2.57% | 905,200 |
| Mar 26, 2026 | 26.76 | 26.98 | 26.34 | 26.50 | 26.50 | -0.97% | 764,660 |
| Mar 25, 2026 | 26.94 | 27.24 | 26.62 | 26.76 | 26.76 | 0.60% | 674,536 |
| Mar 24, 2026 | 26.94 | 27.00 | 26.16 | 26.60 | 26.60 | 0.38% | 825,668 |
| Mar 23, 2026 | 26.92 | 26.92 | 25.90 | 26.50 | 26.50 | -1.12% | 1,083,200 |
| Mar 20, 2026 | 27.44 | 27.74 | 26.76 | 26.80 | 26.80 | -2.33% | 730,852 |
| Mar 19, 2026 | 27.88 | 27.96 | 27.30 | 27.44 | 27.44 | -2.28% | 605,300 |
| Mar 18, 2026 | 28.22 | 28.26 | 27.82 | 28.08 | 28.08 | -0.14% | 297,314 |
| Mar 17, 2026 | 28.06 | 28.50 | 27.98 | 28.12 | 28.12 | 0.57% | 960,800 |
| Mar 16, 2026 | 27.52 | 27.96 | 27.34 | 27.96 | 27.96 | 0.94% | 992,786 |
| Mar 13, 2026 | 28.00 | 28.18 | 27.64 | 27.70 | 27.70 | -1.77% | 761,590 |
| Mar 12, 2026 | 28.26 | 28.50 | 27.94 | 28.20 | 28.20 | -1.12% | 576,100 |
| Mar 11, 2026 | 28.98 | 29.00 | 28.48 | 28.52 | 28.52 | -1.38% | 616,429 |
| Mar 10, 2026 | 28.64 | 29.12 | 28.48 | 28.92 | 28.92 | 0.91% | 1,369,200 |
| 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 |