Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 6.250 | 6.400 | 6.250 | 6.380 | 6.257 | 96,500 |
| 2024-08-07 | 6.250 | 6.280 | 6.250 | 6.270 | 6.149 | 12,000 |
| 2024-08-06 | 6.390 | 6.390 | 6.160 | 6.300 | 6.178 | 89,500 |
| 2024-08-05 | 6.040 | 6.310 | 6.000 | 6.230 | 6.109 | 134,000 |
| 2024-08-02 | 5.880 | 6.100 | 5.880 | 6.090 | 5.972 | 13,500 |
| 2024-08-01 | 5.200 | 6.000 | 5.190 | 5.760 | 5.649 | 5,099,500 |
| 2024-07-31 | 5.440 | 5.670 | 5.240 | 5.630 | 5.521 | 19,000 |
| 2024-07-30 | 5.360 | 5.440 | 5.330 | 5.350 | 5.247 | 32,500 |
| 2024-07-29 | 5.790 | 5.800 | 5.400 | 5.480 | 5.374 | 4,018,500 |
| 2024-07-26 | 5.230 | 5.410 | 5.200 | 5.300 | 5.197 | 776,500 |
| 2024-07-25 | 5.190 | 5.410 | 5.180 | 5.270 | 5.168 | 8,339,500 |
| 2024-07-24 | 5.740 | 6.000 | 5.230 | 5.260 | 5.158 | 6,684,000 |
| 2024-07-23 | 5.700 | 5.900 | 5.450 | 5.650 | 5.541 | 193,500 |
| 2024-07-22 | 5.790 | 6.250 | 5.600 | 5.630 | 5.521 | 3,897,000 |
| 2024-07-19 | 5.710 | 5.970 | 5.500 | 5.850 | 5.737 | 1,545,500 |
| 2024-07-18 | 5.980 | 6.200 | 5.810 | 6.170 | 6.051 | 4,633,000 |
| 2024-07-17 | 6.600 | 6.800 | 6.200 | 6.220 | 6.100 | 3,878,500 |
| 2024-07-16 | 6.170 | 6.950 | 6.170 | 6.620 | 6.492 | 1,029,500 |
| 2024-07-15 | 6.300 | 6.490 | 6.200 | 6.270 | 6.149 | 46,000 |
| 2024-07-12 | 6.660 | 6.660 | 6.250 | 6.420 | 6.296 | 54,500 |
| 2024-07-11 | 6.000 | 6.880 | 6.000 | 6.690 | 6.561 | 99,500 |
| 2024-07-10 | 6.000 | 6.000 | 5.730 | 6.000 | 5.884 | 83,500 |
| 2024-07-09 | 5.880 | 6.050 | 5.800 | 5.890 | 5.776 | 18,000 |
| 2024-07-08 | 5.890 | 6.080 | 5.880 | 5.900 | 5.786 | 85,500 |
| 2024-07-05 | 6.010 | 6.280 | 5.870 | 6.080 | 5.962 | 123,500 |
| 2024-07-04 | 5.990 | 6.180 | 5.630 | 6.080 | 5.962 | 182,000 |
| 2024-07-03 | 6.000 | 6.160 | 5.880 | 5.880 | 5.766 | 23,000 |
| 2024-07-02 | 6.500 | 6.600 | 5.990 | 6.030 | 5.913 | 159,500 |
| 2024-06-28 | 6.790 | 6.980 | 6.700 | 6.790 | 6.659 | 243,000 |
| 2024-06-27 | 6.240 | 6.850 | 6.240 | 6.420 | 6.296 | 121,000 |
| 2024-06-26 | 6.960 | 6.980 | 6.390 | 6.400 | 6.276 | 238,000 |
| 2024-06-25 | 6.190 | 7.250 | 6.080 | 6.980 | 6.845 | 98,000 |
| 2024-06-24 | 5.900 | 6.000 | 5.300 | 6.000 | 5.884 | 71,500 |
| 2024-06-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.874 | 1,000 |
| 2024-06-20 | 6.050 | 6.050 | 5.500 | 6.000 | 5.884 | 53,500 |
| 2024-06-19 | 6.050 | 6.050 | 5.620 | 6.000 | 5.884 | 35,500 |
| 2024-06-18 | 6.400 | 6.400 | 6.000 | 6.270 | 6.149 | 1,500 |
| 2024-06-17 | 6.500 | 6.500 | 6.000 | 6.170 | 6.051 | 101,500 |
| 2024-06-14 | 6.150 | 6.400 | 6.070 | 6.400 | 6.276 | 42,500 |
| 2024-06-13 | 6.730 | 6.730 | 6.210 | 6.270 | 6.149 | 140,000 |
| 2024-06-12 | 6.780 | 6.780 | 6.640 | 6.640 | 6.512 | 1,500 |
| 2024-06-11 | 6.400 | 6.700 | 6.310 | 6.690 | 6.561 | 77,000 |
| 2024-06-07 | 6.750 | 6.790 | 6.540 | 6.540 | 6.413 | 438,000 |
| 2024-06-06 | 6.650 | 6.810 | 6.600 | 6.600 | 6.472 | 33,000 |
| 2024-06-05 | 6.830 | 6.830 | 6.660 | 6.750 | 6.619 | 32,500 |
| 2024-06-04 | 6.960 | 7.070 | 6.850 | 6.870 | 6.737 | 91,500 |
| 2024-06-03 | 7.030 | 7.170 | 6.820 | 7.000 | 6.865 | 155,500 |
| 2024-05-31 | 7.000 | 7.270 | 6.950 | 7.060 | 6.923 | 169,000 |
| 2024-05-30 | 7.160 | 7.160 | 6.780 | 7.160 | 7.021 | 156,000 |
| 2024-05-29 | 7.100 | 7.260 | 6.950 | 7.160 | 7.021 | 800,000 |
| 2024-05-28 | 7.140 | 7.330 | 7.040 | 7.160 | 7.021 | 21,500 |
| 2024-05-27 | 7.220 | 7.230 | 6.700 | 6.900 | 6.767 | 84,000 |
| 2024-05-24 | 7.000 | 7.210 | 6.980 | 7.050 | 6.914 | 69,000 |
| 2024-05-23 | 7.170 | 7.180 | 6.910 | 7.100 | 6.963 | 110,500 |
| 2024-05-22 | 7.300 | 7.300 | 7.080 | 7.170 | 7.031 | 37,000 |
| 2024-05-21 | 7.170 | 7.190 | 7.010 | 7.100 | 6.963 | 19,500 |
| 2024-05-20 | 7.200 | 7.270 | 7.130 | 7.250 | 7.110 | 33,000 |
| 2024-05-17 | 7.300 | 7.500 | 7.200 | 7.200 | 7.061 | 92,500 |
| 2024-05-16 | 7.290 | 7.310 | 7.190 | 7.300 | 7.159 | 118,000 |
| 2024-05-14 | 7.290 | 7.300 | 7.240 | 7.290 | 7.149 | 24,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-26 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.