Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.280 | 7.300 | 7.200 | 7.290 | 7.149 | 37,500 |
| 2024-05-10 | 7.360 | 7.360 | 7.280 | 7.280 | 7.139 | 13,000 |
| 2024-05-09 | 7.290 | 7.480 | 7.290 | 7.330 | 7.188 | 86,500 |
| 2024-05-08 | 7.220 | 7.340 | 7.200 | 7.300 | 7.159 | 282,500 |
| 2024-05-07 | 7.260 | 7.350 | 7.220 | 7.230 | 7.090 | 59,000 |
| 2024-05-06 | 7.370 | 7.370 | 7.220 | 7.250 | 7.110 | 234,500 |
| 2024-05-03 | 7.360 | 7.370 | 7.330 | 7.330 | 7.188 | 127,500 |
| 2024-05-02 | 7.370 | 7.400 | 7.300 | 7.360 | 7.218 | 356,500 |
| 2024-04-30 | 7.250 | 7.370 | 7.230 | 7.370 | 7.227 | 4,124,500 |
| 2024-04-29 | 7.340 | 7.340 | 7.240 | 7.250 | 7.110 | 5,500 |
| 2024-04-26 | 7.240 | 7.370 | 7.240 | 7.290 | 7.149 | 390,500 |
| 2024-04-25 | 7.220 | 7.320 | 7.180 | 7.250 | 7.110 | 181,000 |
| 2024-04-24 | 7.330 | 7.350 | 7.120 | 7.200 | 7.061 | 40,500 |
| 2024-04-23 | 7.330 | 7.360 | 7.280 | 7.330 | 7.188 | 1,052,500 |
| 2024-04-22 | 7.500 | 7.500 | 7.250 | 7.330 | 7.188 | 1,908,770 |
| 2024-04-19 | 7.340 | 7.390 | 7.150 | 7.300 | 7.159 | 1,326,500 |
| 2024-04-18 | 7.100 | 7.200 | 7.100 | 7.150 | 7.012 | 314,500 |
| 2024-04-17 | 7.100 | 7.100 | 6.990 | 7.060 | 6.923 | 149,500 |
| 2024-04-16 | 7.100 | 7.170 | 6.900 | 6.900 | 6.767 | 76,500 |
| 2024-04-15 | 7.070 | 7.150 | 6.880 | 6.980 | 6.845 | 295,000 |
| 2024-04-12 | 6.980 | 7.070 | 6.900 | 6.980 | 6.845 | 246,500 |
| 2024-04-11 | 6.710 | 6.800 | 6.660 | 6.700 | 6.570 | 33,500 |
| 2024-04-10 | 6.800 | 6.900 | 6.780 | 6.800 | 6.668 | 53,500 |
| 2024-04-09 | 6.800 | 6.810 | 6.800 | 6.800 | 6.668 | 34,000 |
| 2024-04-08 | 6.950 | 6.950 | 6.770 | 6.800 | 6.668 | 34,000 |
| 2024-04-05 | 7.090 | 7.090 | 6.760 | 6.950 | 6.816 | 70,000 |
| 2024-04-03 | 6.900 | 6.910 | 6.750 | 6.860 | 6.727 | 131,500 |
| 2024-04-02 | 6.880 | 6.970 | 6.580 | 6.720 | 6.590 | 194,000 |
| 2024-03-28 | 6.770 | 6.770 | 6.200 | 6.400 | 6.276 | 387,500 |
| 2024-03-27 | 6.880 | 6.900 | 6.680 | 6.900 | 6.767 | 43,500 |
| 2024-03-26 | 6.670 | 6.670 | 6.610 | 6.610 | 6.482 | 9,500 |
| 2024-03-25 | 6.680 | 7.000 | 6.650 | 6.670 | 6.541 | 27,500 |
| 2024-03-22 | 6.800 | 6.950 | 6.790 | 6.940 | 6.806 | 28,500 |
| 2024-03-21 | 6.590 | 6.850 | 6.580 | 6.700 | 6.570 | 20,500 |
| 2024-03-20 | 6.700 | 6.770 | 6.470 | 6.590 | 6.463 | 26,000 |
| 2024-03-19 | 6.800 | 6.800 | 6.720 | 6.800 | 6.668 | 10,000 |
| 2024-03-18 | 7.030 | 7.100 | 6.920 | 7.000 | 6.865 | 12,000 |
| 2024-03-15 | 6.990 | 7.150 | 6.900 | 7.030 | 6.894 | 94,000 |
| 2024-03-14 | 6.790 | 6.960 | 6.790 | 6.900 | 6.767 | 15,000 |
| 2024-03-13 | 6.800 | 6.800 | 6.630 | 6.650 | 6.521 | 3,500 |
| 2024-03-12 | 7.000 | 7.000 | 6.790 | 6.800 | 6.668 | 3,500 |
| 2024-03-11 | 6.810 | 6.810 | 6.650 | 6.800 | 6.668 | 690,500 |
| 2024-03-08 | 6.900 | 6.980 | 6.810 | 6.810 | 6.678 | 20,500 |
| 2024-03-07 | 6.910 | 6.910 | 6.890 | 6.890 | 6.757 | 1,000 |
| 2024-03-06 | 6.720 | 6.970 | 6.720 | 6.800 | 6.668 | 7,000 |
| 2024-03-05 | 6.670 | 6.760 | 6.670 | 6.750 | 6.619 | 3,000 |
| 2024-03-04 | 6.660 | 6.700 | 6.500 | 6.670 | 6.541 | 29,000 |
| 2024-03-01 | 6.740 | 6.840 | 6.670 | 6.670 | 6.541 | 6,500 |
| 2024-02-29 | 6.900 | 7.050 | 6.720 | 6.790 | 6.659 | 25,500 |
| 2024-02-28 | 6.780 | 6.790 | 6.600 | 6.650 | 6.521 | 14,500 |
| 2024-02-27 | 6.800 | 6.820 | 6.800 | 6.800 | 6.668 | 7,000 |
| 2024-02-26 | 6.600 | 6.900 | 6.600 | 6.730 | 6.600 | 20,500 |
| 2024-02-23 | 6.410 | 7.160 | 6.380 | 6.560 | 6.433 | 162,000 |
| 2024-02-22 | 6.540 | 6.540 | 6.400 | 6.540 | 6.413 | 38,000 |
| 2024-02-21 | 6.430 | 6.600 | 6.430 | 6.540 | 6.413 | 21,000 |
| 2024-02-20 | 6.500 | 6.700 | 6.360 | 6.500 | 6.374 | 63,500 |
| 2024-02-19 | 6.550 | 6.780 | 6.310 | 6.510 | 6.384 | 85,000 |
| 2024-02-16 | 6.740 | 6.740 | 6.530 | 6.590 | 6.463 | 35,500 |
| 2024-02-15 | 6.640 | 6.690 | 6.550 | 6.690 | 6.561 | 27,000 |
| 2024-02-14 | 6.550 | 6.660 | 6.550 | 6.640 | 6.512 | 8,000 |
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.