Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.230 | 4.230 | 4.180 | 4.190 | 3.738 | 63,300 |
| 2025-01-17 | 4.250 | 4.260 | 4.200 | 4.200 | 3.747 | 145,300 |
| 2025-01-16 | 4.250 | 4.280 | 4.240 | 4.250 | 3.791 | 52,400 |
| 2025-01-15 | 4.240 | 4.310 | 4.220 | 4.260 | 3.800 | 150,900 |
| 2025-01-14 | 4.200 | 4.250 | 4.200 | 4.250 | 3.791 | 52,100 |
| 2025-01-13 | 4.180 | 4.200 | 4.150 | 4.190 | 3.738 | 31,300 |
| 2025-01-10 | 4.190 | 4.200 | 4.180 | 4.180 | 3.729 | 7,200 |
| 2025-01-09 | 4.180 | 4.200 | 4.160 | 4.200 | 3.747 | 13,000 |
| 2025-01-08 | 4.160 | 4.190 | 4.130 | 4.180 | 3.729 | 45,200 |
| 2025-01-07 | 4.200 | 4.200 | 4.160 | 4.170 | 3.720 | 38,200 |
| 2025-01-06 | 4.170 | 4.220 | 4.170 | 4.180 | 3.729 | 53,300 |
| 2025-01-03 | 4.230 | 4.250 | 4.170 | 4.180 | 3.729 | 99,600 |
| 2025-01-02 | 4.270 | 4.270 | 4.170 | 4.240 | 3.782 | 196,800 |
| 2024-12-31 | 4.250 | 4.270 | 4.240 | 4.250 | 3.791 | 59,900 |
| 2024-12-30 | 4.260 | 4.280 | 4.250 | 4.250 | 3.791 | 33,300 |
| 2024-12-27 | 4.280 | 4.280 | 4.260 | 4.260 | 3.800 | 39,225 |
| 2024-12-26 | 4.240 | 4.270 | 4.240 | 4.270 | 3.809 | 53,300 |
| 2024-12-25 | 4.260 | 4.260 | 4.230 | 4.250 | 3.791 | 31,100 |
| 2024-12-24 | 4.240 | 4.260 | 4.220 | 4.250 | 3.791 | 77,000 |
| 2024-12-23 | 4.250 | 4.250 | 4.200 | 4.210 | 3.755 | 140,900 |
| 2024-12-20 | 4.250 | 4.290 | 4.240 | 4.250 | 3.791 | 26,800 |
| 2024-12-19 | 4.260 | 4.270 | 4.230 | 4.270 | 3.809 | 40,900 |
| 2024-12-18 | 4.270 | 4.370 | 4.270 | 4.290 | 3.779 | 98,800 |
| 2024-12-17 | 4.280 | 4.300 | 4.270 | 4.270 | 3.761 | 33,800 |
| 2024-12-16 | 4.300 | 4.300 | 4.280 | 4.280 | 3.770 | 59,923 |
| 2024-12-13 | 4.320 | 4.320 | 4.300 | 4.300 | 3.787 | 86,051 |
| 2024-12-12 | 4.310 | 4.320 | 4.260 | 4.320 | 3.805 | 79,200 |
| 2024-12-11 | 4.310 | 4.310 | 4.260 | 4.290 | 3.779 | 37,500 |
| 2024-12-10 | 4.380 | 4.380 | 4.300 | 4.310 | 3.796 | 38,900 |
| 2024-12-09 | 4.280 | 4.320 | 4.270 | 4.300 | 3.787 | 50,700 |
| 2024-12-06 | 4.300 | 4.320 | 4.260 | 4.310 | 3.796 | 61,000 |
| 2024-12-05 | 4.270 | 4.310 | 4.260 | 4.310 | 3.796 | 69,800 |
| 2024-12-04 | 4.320 | 4.320 | 4.290 | 4.310 | 3.796 | 54,400 |
| 2024-12-03 | 4.350 | 4.350 | 4.320 | 4.350 | 3.831 | 21,900 |
| 2024-12-02 | 4.340 | 4.360 | 4.280 | 4.340 | 3.823 | 87,200 |
| 2024-11-29 | 4.280 | 4.340 | 4.280 | 4.330 | 3.814 | 28,200 |
| 2024-11-28 | 4.290 | 4.290 | 4.260 | 4.280 | 3.770 | 58,629 |
| 2024-11-27 | 4.260 | 4.300 | 4.260 | 4.290 | 3.779 | 39,600 |
| 2024-11-26 | 4.300 | 4.320 | 4.280 | 4.280 | 3.770 | 65,500 |
| 2024-11-25 | 4.280 | 4.350 | 4.280 | 4.300 | 3.787 | 41,459 |
| 2024-11-22 | 4.300 | 4.360 | 4.290 | 4.300 | 3.787 | 64,876 |
| 2024-11-21 | 4.360 | 4.380 | 4.300 | 4.300 | 3.787 | 126,562 |
| 2024-11-20 | 4.390 | 4.390 | 4.370 | 4.370 | 3.849 | 21,200 |
| 2024-11-19 | 4.440 | 4.450 | 4.350 | 4.370 | 3.849 | 121,602 |
| 2024-11-18 | 4.420 | 4.450 | 4.390 | 4.420 | 3.893 | 174,900 |
| 2024-11-15 | 4.330 | 4.390 | 4.320 | 4.390 | 3.867 | 46,600 |
| 2024-11-14 | 4.440 | 4.440 | 4.310 | 4.330 | 3.814 | 286,500 |
| 2024-11-13 | 4.360 | 4.460 | 4.360 | 4.420 | 3.893 | 166,974 |
| 2024-11-12 | 4.440 | 4.480 | 4.350 | 4.360 | 3.840 | 264,200 |
| 2024-11-11 | 4.450 | 4.450 | 4.380 | 4.400 | 3.875 | 102,192 |
| 2024-11-08 | 4.470 | 4.470 | 4.410 | 4.410 | 3.884 | 106,756 |
| 2024-11-07 | 4.460 | 4.530 | 4.460 | 4.500 | 3.866 | 120,301 |
| 2024-11-06 | 4.470 | 4.490 | 4.450 | 4.480 | 3.849 | 102,096 |
| 2024-11-05 | 4.470 | 4.500 | 4.400 | 4.470 | 3.840 | 350,200 |
| 2024-11-04 | 4.330 | 4.440 | 4.310 | 4.440 | 3.815 | 391,123 |
| 2024-11-01 | 4.290 | 4.350 | 4.290 | 4.310 | 3.703 | 93,237 |
| 2024-10-31 | 4.210 | 4.300 | 4.210 | 4.300 | 3.694 | 136,400 |
| 2024-10-30 | 4.260 | 4.350 | 4.250 | 4.270 | 3.669 | 190,948 |
| 2024-10-29 | 4.350 | 4.370 | 4.300 | 4.300 | 3.694 | 125,100 |
| 2024-10-28 | 4.280 | 4.350 | 4.280 | 4.340 | 3.729 | 208,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1156 CNY |
| 2026-06-18 | 0.1715 CNY |
| 2025-10-23 | 0.1096 CNY |
| 2025-06-20 | 0.1077 CNY |
| 2024-12-19 | 0.0541 CNY |
| 2024-11-08 | 0.1105 CNY |
| 2024-06-19 | 0.1429 CNY |
| 2023-06-16 | 0.1126 CNY |
| 2022-06-23 | 0.0823 CNY |
| 2021-06-18 | 0.0597 CNY |
| 2020-07-09 | 0.1093 CNY |
| 2019-06-21 | 0.5834 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.