Lee's Pharmaceutical Holdings Limited (0950.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:49PM HKT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1.260 | 1.270 | 1.130 | 1.130 | 1.130 | 253,000 |
| May 07, 2024 | 1.190 | 1.220 | 1.180 | 1.180 | 1.180 | 26,000 |
| May 06, 2024 | 1.180 | 1.220 | 1.180 | 1.180 | 1.180 | 67,500 |
| May 03, 2024 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 132,500 |
| May 02, 2024 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 183,810 |
| Apr 30, 2024 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 9,000 |
| Apr 29, 2024 | 1.060 | 1.090 | 1.040 | 1.070 | 1.070 | 155,500 |
| Apr 26, 2024 | 1.100 | 1.110 | 1.000 | 1.080 | 1.080 | 373,500 |
| Apr 25, 2024 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 58,500 |
| Apr 24, 2024 | 1.120 | 1.160 | 1.110 | 1.150 | 1.150 | 90,000 |
| Apr 23, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Apr 22, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Apr 19, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Apr 18, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Apr 17, 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 7,500 |
| Apr 16, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Apr 15, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 58,000 |
| Apr 12, 2024 | 1.170 | 1.180 | 1.120 | 1.180 | 1.180 | 63,500 |
| Apr 11, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Apr 10, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Apr 09, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 36,000 |
| Apr 08, 2024 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 27,000 |
| Apr 05, 2024 | 1.180 | 1.260 | 1.180 | 1.240 | 1.240 | 11,500 |
| Apr 03, 2024 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 1,500 |
| Apr 02, 2024 | 1.190 | 1.240 | 1.180 | 1.230 | 1.230 | 268,500 |
| Mar 28, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 15,000 |
| Mar 27, 2024 | 1.210 | 1.220 | 1.130 | 1.210 | 1.210 | 167,500 |
| Mar 26, 2024 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 92,500 |
| Mar 25, 2024 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 8,000 |
| Mar 22, 2024 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 112,500 |
| Mar 21, 2024 | 1.260 | 1.270 | 1.230 | 1.270 | 1.270 | 11,500 |
| Mar 20, 2024 | 1.280 | 1.280 | 1.230 | 1.260 | 1.260 | 6,000 |
| Mar 19, 2024 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 33,000 |
| Mar 18, 2024 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 47,500 |
| Mar 15, 2024 | 1.310 | 1.380 | 1.260 | 1.300 | 1.300 | 44,500 |
| Mar 14, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| Mar 13, 2024 | 1.290 | 1.350 | 1.250 | 1.350 | 1.350 | 28,000 |
| Mar 12, 2024 | 1.290 | 1.300 | 1.250 | 1.290 | 1.290 | 52,000 |
| Mar 11, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| Mar 08, 2024 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 2,000 |
| Mar 07, 2024 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 139,500 |
| Mar 06, 2024 | 1.330 | 1.330 | 1.240 | 1.290 | 1.290 | 117,000 |
| Mar 05, 2024 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 58,500 |
| Mar 04, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Mar 01, 2024 | 1.330 | 1.350 | 1.290 | 1.350 | 1.350 | 103,000 |
| Feb 29, 2024 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 201,000 |
| Feb 28, 2024 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 43,500 |
| Feb 27, 2024 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 12,500 |
| Feb 26, 2024 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 45,500 |
| Feb 23, 2024 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 96,000 |
| Feb 22, 2024 | 1.270 | 1.340 | 1.250 | 1.300 | 1.300 | 239,500 |
| Feb 21, 2024 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 134,500 |
| Feb 20, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Feb 19, 2024 | 1.370 | 1.370 | 1.290 | 1.350 | 1.350 | 89,500 |
| Feb 16, 2024 | 1.350 | 1.380 | 1.290 | 1.380 | 1.380 | 56,500 |
| Feb 15, 2024 | 1.300 | 1.360 | 1.270 | 1.360 | 1.360 | 44,500 |
| Feb 14, 2024 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 57,500 |
| Feb 09, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| Feb 08, 2024 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 9,500 |
| Feb 07, 2024 | 1.300 | 1.410 | 1.300 | 1.410 | 1.410 | 70,000 |
| Feb 06, 2024 | 1.320 | 1.430 | 1.300 | 1.430 | 1.430 | 67,000 |
| Feb 05, 2024 | 1.300 | 1.310 | 1.230 | 1.350 | 1.350 | 91,000 |
| Feb 02, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 23,500 |
| Feb 01, 2024 | 1.380 | 1.390 | 1.340 | 1.370 | 1.370 | 15,500 |
| Jan 31, 2024 | 1.390 | 1.390 | 1.340 | 1.380 | 1.380 | 8,000 |
| Jan 30, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| Jan 29, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| Jan 26, 2024 | 1.420 | 1.450 | 1.340 | 1.450 | 1.450 | 52,000 |
| Jan 25, 2024 | 1.430 | 1.440 | 1.340 | 1.440 | 1.440 | 102,548 |
| Jan 24, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| Jan 23, 2024 | 1.320 | 1.450 | 1.300 | 1.450 | 1.450 | 64,000 |
| Jan 22, 2024 | 1.420 | 1.420 | 1.300 | 1.400 | 1.400 | 191,000 |
| Jan 19, 2024 | 1.420 | 1.430 | 1.350 | 1.430 | 1.430 | 63,500 |
| Jan 18, 2024 | 1.350 | 1.430 | 1.320 | 1.410 | 1.410 | 202,500 |
| Jan 17, 2024 | 1.470 | 1.470 | 1.320 | 1.320 | 1.320 | 198,500 |
| Jan 16, 2024 | 1.420 | 1.520 | 1.390 | 1.450 | 1.450 | 266,500 |
| Jan 15, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| Jan 12, 2024 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 66,500 |
| Jan 11, 2024 | 1.390 | 1.500 | 1.390 | 1.410 | 1.410 | 28,500 |
| Jan 10, 2024 | 1.360 | 1.440 | 1.360 | 1.410 | 1.410 | 225,000 |
| Jan 09, 2024 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 45,500 |
| Jan 08, 2024 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 40,500 |
| Jan 05, 2024 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 10,000 |
| Jan 04, 2024 | 1.480 | 1.510 | 1.480 | 1.480 | 1.480 | 93,000 |
| Jan 03, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 02, 2024 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 84,500 |
| Dec 29, 2023 | 1.430 | 1.530 | 1.420 | 1.530 | 1.530 | 35,000 |
| Dec 28, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 39,500 |
| Dec 27, 2023 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 21,500 |
| Dec 22, 2023 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 123,500 |
| Dec 21, 2023 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 53,000 |
| Dec 20, 2023 | 1.540 | 1.750 | 1.540 | 1.670 | 1.670 | 518,890 |
| Dec 19, 2023 | 1.480 | 1.600 | 1.480 | 1.590 | 1.590 | 289,500 |
| Dec 18, 2023 | 1.520 | 1.530 | 1.420 | 1.480 | 1.480 | 171,000 |
| Dec 15, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| Dec 14, 2023 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 99,000 |
| Dec 13, 2023 | 1.330 | 1.450 | 1.320 | 1.450 | 1.450 | 457,000 |
| Dec 12, 2023 | 1.330 | 1.460 | 1.320 | 1.320 | 1.320 | 20,000 |
| Dec 11, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| Dec 08, 2023 | 1.430 | 1.430 | 1.320 | 1.370 | 1.370 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.