Luye Pharma Group Ltd. (HKG:2186)
Hong Kong
· Delayed Price · Currency is HKD 2.480
+0.020 (0.81%)
At close: Mar 10, 2026
Luye Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.49 | 2.52 | 2.44 | 2.47 | - | 0.41% | 7,648,500 |
| Mar 9, 2026 | 2.51 | 2.51 | 2.41 | 2.46 | 2.46 | -2.77% | 26,885,000 |
| Mar 6, 2026 | 2.42 | 2.53 | 2.42 | 2.53 | 2.53 | 3.27% | 18,494,990 |
| Mar 5, 2026 | 2.43 | 2.50 | 2.42 | 2.45 | 2.45 | 1.66% | 21,786,500 |
| Mar 4, 2026 | 2.42 | 2.43 | 2.36 | 2.41 | 2.41 | -0.41% | 21,143,000 |
| Mar 3, 2026 | 2.53 | 2.53 | 2.38 | 2.42 | 2.42 | -3.59% | 32,678,400 |
| Mar 2, 2026 | 2.55 | 2.59 | 2.46 | 2.51 | 2.51 | -3.09% | 25,050,000 |
| Feb 27, 2026 | 2.59 | 2.60 | 2.52 | 2.59 | 2.59 | - | 28,185,000 |
| Feb 26, 2026 | 2.67 | 2.69 | 2.57 | 2.59 | 2.59 | -3.00% | 21,025,300 |
| Feb 25, 2026 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | 0.75% | 11,598,000 |
| Feb 24, 2026 | 2.73 | 2.74 | 2.63 | 2.65 | 2.65 | -3.64% | 14,301,000 |
| Feb 23, 2026 | 2.74 | 2.77 | 2.71 | 2.75 | 2.75 | 1.48% | 6,568,500 |
| Feb 20, 2026 | 2.70 | 2.73 | 2.67 | 2.71 | 2.71 | 0.37% | 5,735,800 |
| Feb 16, 2026 | 2.67 | 2.70 | 2.65 | 2.70 | 2.70 | - | 1,232,500 |
| Feb 13, 2026 | 2.67 | 2.71 | 2.65 | 2.70 | 2.70 | 1.12% | 11,691,000 |
| Feb 12, 2026 | 2.74 | 2.74 | 2.66 | 2.67 | 2.67 | -2.55% | 15,459,000 |
| Feb 11, 2026 | 2.78 | 2.81 | 2.71 | 2.74 | 2.74 | -1.08% | 14,440,500 |
| Feb 10, 2026 | 2.77 | 2.83 | 2.76 | 2.77 | 2.77 | - | 15,625,500 |
| Feb 9, 2026 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | 1.09% | 10,651,500 |
| Feb 6, 2026 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | -1.44% | 13,803,500 |
| Feb 5, 2026 | 2.72 | 2.78 | 2.70 | 2.78 | 2.78 | 1.09% | 10,081,000 |
| Feb 4, 2026 | 2.68 | 2.75 | 2.65 | 2.75 | 2.75 | 1.85% | 13,473,000 |
| Feb 3, 2026 | 2.72 | 2.72 | 2.63 | 2.70 | 2.70 | 0.75% | 16,615,500 |
| Feb 2, 2026 | 2.78 | 2.78 | 2.64 | 2.68 | 2.68 | -3.60% | 19,205,500 |
| Jan 30, 2026 | 2.82 | 2.88 | 2.77 | 2.78 | 2.78 | -2.11% | 14,605,000 |
| Jan 29, 2026 | 2.88 | 2.88 | 2.81 | 2.84 | 2.84 | -1.39% | 12,474,000 |
| Jan 28, 2026 | 2.91 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 10,839,000 |
| Jan 27, 2026 | 2.86 | 2.91 | 2.85 | 2.90 | 2.90 | 1.05% | 11,482,000 |
| Jan 26, 2026 | 2.94 | 2.93 | 2.85 | 2.87 | 2.87 | -2.05% | 17,497,500 |
| Jan 23, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 1.38% | 8,346,500 |
| Jan 22, 2026 | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | 0.35% | 7,979,544 |
| Jan 21, 2026 | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | 0.70% | 8,299,900 |
| Jan 20, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.69% | 8,336,000 |
| Jan 19, 2026 | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | -2.04% | 13,735,500 |
| Jan 16, 2026 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -1.01% | 6,830,800 |
| Jan 15, 2026 | 3.01 | 3.04 | 2.92 | 2.97 | 2.97 | -1.33% | 18,311,300 |
| Jan 14, 2026 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.67% | 26,689,000 |
| Jan 13, 2026 | 3.01 | 3.06 | 2.96 | 2.99 | 2.99 | 0.67% | 25,008,600 |
| Jan 12, 2026 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | -1.66% | 25,458,400 |
| Jan 9, 2026 | 2.99 | 3.06 | 2.96 | 3.02 | 3.02 | 2.37% | 21,421,500 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | -0.34% | 14,899,200 |
| Jan 7, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 3.86% | 28,184,000 |
| Jan 6, 2026 | 2.82 | 2.86 | 2.77 | 2.85 | 2.85 | 1.42% | 22,805,500 |
| Jan 5, 2026 | 2.75 | 2.84 | 2.73 | 2.81 | 2.81 | 1.44% | 22,282,400 |
| Jan 2, 2026 | 2.74 | 2.78 | 2.73 | 2.77 | 2.77 | 1.09% | 5,638,500 |
| Dec 31, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | -0.36% | 6,686,500 |
| Dec 30, 2025 | 2.77 | 2.77 | 2.71 | 2.75 | 2.75 | -1.08% | 14,479,000 |
| Dec 29, 2025 | 2.86 | 2.89 | 2.76 | 2.78 | 2.78 | -1.77% | 19,473,000 |
| Dec 24, 2025 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -1.74% | 7,350,000 |
| Dec 23, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.88 | 0.70% | 8,119,400 |
| Dec 22, 2025 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 11,661,000 |
| Dec 19, 2025 | 2.83 | 2.93 | 2.83 | 2.88 | 2.88 | 1.77% | 13,438,000 |
| Dec 18, 2025 | 2.81 | 2.86 | 2.79 | 2.83 | 2.83 | - | 6,675,500 |
| Dec 17, 2025 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | 0.35% | 7,559,000 |
| Dec 16, 2025 | 2.82 | 2.84 | 2.75 | 2.82 | 2.82 | -0.70% | 16,136,000 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.83 | 2.84 | 2.84 | -3.40% | 17,521,200 |
| Dec 12, 2025 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 2.08% | 23,454,500 |
| Dec 11, 2025 | 2.96 | 2.97 | 2.86 | 2.88 | 2.88 | -2.70% | 23,914,500 |
| Dec 10, 2025 | 3.02 | 3.02 | 2.93 | 2.96 | 2.96 | -1.99% | 21,104,000 |
| Dec 9, 2025 | 3.05 | 3.06 | 2.96 | 3.02 | 3.02 | -0.98% | 17,420,500 |
| Dec 8, 2025 | 3.08 | 3.11 | 3.00 | 3.05 | 3.05 | 1.33% | 19,755,500 |
| Dec 5, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.99% | 6,817,000 |
| Dec 4, 2025 | 3.03 | 3.05 | 2.98 | 3.04 | 3.04 | 1.00% | 9,261,500 |
| Dec 3, 2025 | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.66% | 13,359,000 |
| Dec 2, 2025 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -1.30% | 11,749,100 |
| Dec 1, 2025 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 10,530,700 |
| Nov 28, 2025 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -0.96% | 8,831,000 |
| Nov 27, 2025 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | - | 9,583,500 |
| Nov 26, 2025 | 3.11 | 3.22 | 3.10 | 3.11 | 3.11 | - | 17,988,500 |
| Nov 25, 2025 | 3.05 | 3.11 | 3.02 | 3.11 | 3.11 | 3.32% | 16,817,120 |
| Nov 24, 2025 | 2.99 | 3.03 | 2.95 | 3.01 | 3.01 | 1.69% | 18,135,000 |
| Nov 21, 2025 | 3.04 | 3.04 | 2.91 | 2.96 | 2.96 | -3.58% | 34,129,000 |
| Nov 20, 2025 | 3.10 | 3.12 | 3.04 | 3.07 | 3.07 | - | 16,831,000 |
| Nov 19, 2025 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -0.65% | 14,522,000 |
| Nov 18, 2025 | 3.12 | 3.13 | 3.03 | 3.09 | 3.09 | -0.96% | 21,741,500 |
| Nov 17, 2025 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -1.89% | 28,353,300 |
| Nov 14, 2025 | 3.21 | 3.25 | 3.15 | 3.18 | 3.18 | -1.85% | 35,878,000 |
| Nov 13, 2025 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | 0.62% | 34,951,000 |
| Nov 12, 2025 | 3.13 | 3.25 | 3.13 | 3.22 | 3.22 | 2.88% | 35,029,760 |
| Nov 11, 2025 | 3.12 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 38,863,000 |
| Nov 10, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 1.64% | 15,948,500 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.02 | 3.05 | 3.05 | -2.87% | 20,227,000 |
| Nov 6, 2025 | 3.17 | 3.17 | 3.09 | 3.14 | 3.14 | -0.32% | 18,915,500 |
| Nov 5, 2025 | 3.16 | 3.19 | 3.10 | 3.15 | 3.15 | -0.94% | 17,580,590 |
| Nov 4, 2025 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -1.24% | 16,843,000 |
| Nov 3, 2025 | 3.13 | 3.27 | 3.12 | 3.22 | 3.22 | 2.55% | 35,315,000 |
| Oct 31, 2025 | 3.08 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 33,172,000 |
| Oct 30, 2025 | 3.13 | 3.17 | 3.00 | 3.05 | 3.05 | -2.24% | 36,892,690 |
| Oct 28, 2025 | 3.12 | 3.15 | 3.09 | 3.12 | 3.12 | -0.32% | 16,945,140 |
| Oct 27, 2025 | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | 1.29% | 20,671,300 |
| Oct 24, 2025 | 3.15 | 3.21 | 3.07 | 3.09 | 3.09 | -1.28% | 32,438,500 |
| Oct 23, 2025 | 3.20 | 3.20 | 3.07 | 3.13 | 3.13 | -2.49% | 44,844,090 |
| Oct 22, 2025 | 3.25 | 3.26 | 3.19 | 3.21 | 3.21 | -0.93% | 20,902,300 |
| Oct 21, 2025 | 3.27 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 41,324,500 |
| Oct 20, 2025 | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.31% | 19,779,000 |
| Oct 17, 2025 | 3.58 | 3.62 | 3.26 | 3.27 | 3.27 | -8.91% | 51,885,500 |
| Oct 16, 2025 | 3.52 | 3.69 | 3.48 | 3.59 | 3.59 | 1.99% | 104,369,900 |
| Oct 15, 2025 | 3.29 | 3.54 | 3.22 | 3.52 | 3.52 | 8.31% | 52,542,000 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.21 | 3.25 | 3.25 | -5.25% | 30,208,500 |
| Oct 13, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 0.59% | 34,046,500 |