Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 6.510 | 6.550 | 6.510 | 6.550 | 6.423 | 10,500 |
| 2024-02-08 | 6.620 | 6.640 | 6.530 | 6.540 | 6.413 | 87,500 |
| 2024-02-07 | 6.450 | 6.680 | 6.450 | 6.680 | 6.551 | 130,000 |
| 2024-02-06 | 6.540 | 6.620 | 6.500 | 6.550 | 6.423 | 313,500 |
| 2024-02-05 | 6.730 | 6.920 | 6.470 | 6.540 | 6.413 | 230,000 |
| 2024-02-02 | 7.100 | 7.100 | 6.610 | 6.940 | 6.806 | 114,000 |
| 2024-02-01 | 7.130 | 7.200 | 7.100 | 7.100 | 6.963 | 84,500 |
| 2024-01-31 | 7.180 | 7.310 | 7.100 | 7.290 | 7.149 | 1,192,500 |
| 2024-01-30 | 7.290 | 7.380 | 7.060 | 7.290 | 7.149 | 180,000 |
| 2024-01-29 | 7.170 | 7.300 | 7.150 | 7.290 | 7.149 | 140,000 |
| 2024-01-26 | 7.080 | 7.160 | 6.940 | 7.130 | 6.992 | 154,500 |
| 2024-01-25 | 7.170 | 7.170 | 7.060 | 7.070 | 6.933 | 90,000 |
| 2024-01-24 | 7.060 | 7.180 | 7.030 | 7.170 | 7.031 | 46,500 |
| 2024-01-23 | 7.180 | 7.280 | 6.930 | 6.930 | 6.796 | 141,500 |
| 2024-01-22 | 7.200 | 7.200 | 7.010 | 7.190 | 7.051 | 50,000 |
| 2024-01-19 | 7.210 | 7.210 | 7.040 | 7.200 | 7.061 | 91,000 |
| 2024-01-18 | 7.160 | 7.330 | 7.110 | 7.200 | 7.061 | 324,000 |
| 2024-01-17 | 7.210 | 7.250 | 7.070 | 7.160 | 7.021 | 177,500 |
| 2024-01-16 | 7.300 | 7.300 | 7.200 | 7.250 | 7.110 | 9,500 |
| 2024-01-15 | 7.270 | 7.350 | 7.240 | 7.270 | 7.129 | 29,500 |
| 2024-01-12 | 7.300 | 7.340 | 7.250 | 7.270 | 7.129 | 88,000 |
| 2024-01-11 | 7.190 | 7.330 | 7.190 | 7.240 | 7.100 | 44,000 |
| 2024-01-10 | 7.120 | 7.200 | 7.120 | 7.190 | 7.051 | 12,000 |
| 2024-01-09 | 7.160 | 7.190 | 7.160 | 7.180 | 7.041 | 14,000 |
| 2024-01-08 | 7.150 | 7.340 | 7.150 | 7.160 | 7.021 | 53,000 |
| 2024-01-05 | 7.150 | 7.370 | 7.150 | 7.200 | 7.061 | 12,500 |
| 2024-01-04 | 7.300 | 7.300 | 7.190 | 7.190 | 7.051 | 31,000 |
| 2024-01-03 | 7.400 | 7.400 | 7.250 | 7.300 | 7.159 | 20,500 |
| 2024-01-02 | 7.360 | 7.370 | 7.350 | 7.360 | 7.218 | 16,500 |
| 2023-12-29 | 7.200 | 7.400 | 7.200 | 7.360 | 7.218 | 954,500 |
| 2023-12-28 | 7.260 | 7.420 | 7.150 | 7.330 | 7.188 | 492,000 |
| 2023-12-27 | 7.340 | 7.400 | 7.170 | 7.250 | 7.110 | 292,000 |
| 2023-12-22 | 7.310 | 7.350 | 6.880 | 7.300 | 7.159 | 224,500 |
| 2023-12-21 | 7.200 | 7.300 | 7.020 | 7.090 | 6.953 | 116,500 |
| 2023-12-20 | 7.200 | 7.340 | 7.010 | 7.330 | 7.188 | 253,000 |
| 2023-12-19 | 7.340 | 7.390 | 7.200 | 7.350 | 7.208 | 111,000 |
| 2023-12-18 | 7.300 | 7.370 | 7.290 | 7.340 | 7.198 | 97,000 |
| 2023-12-15 | 7.360 | 7.400 | 7.210 | 7.330 | 7.188 | 65,500 |
| 2023-12-14 | 7.220 | 7.390 | 7.220 | 7.360 | 7.218 | 34,500 |
| 2023-12-13 | 7.330 | 7.360 | 7.300 | 7.300 | 7.159 | 53,000 |
| 2023-12-12 | 7.400 | 7.480 | 7.300 | 7.330 | 7.188 | 158,000 |
| 2023-12-11 | 7.300 | 7.430 | 7.300 | 7.430 | 7.286 | 116,500 |
| 2023-12-08 | 7.450 | 7.490 | 7.350 | 7.370 | 7.227 | 301,500 |
| 2023-12-07 | 7.250 | 7.530 | 7.250 | 7.370 | 7.227 | 181,000 |
| 2023-12-06 | 7.220 | 7.420 | 7.220 | 7.250 | 7.110 | 48,500 |
| 2023-12-05 | 7.570 | 7.570 | 7.250 | 7.400 | 7.257 | 285,000 |
| 2023-12-04 | 7.320 | 7.680 | 7.200 | 7.550 | 7.404 | 842,000 |
| 2023-12-01 | 6.980 | 7.370 | 6.900 | 7.320 | 7.178 | 498,500 |
| 2023-11-30 | 6.880 | 7.000 | 6.860 | 7.000 | 6.865 | 60,000 |
| 2023-11-29 | 7.070 | 7.200 | 6.850 | 6.860 | 6.727 | 188,500 |
| 2023-11-28 | 7.200 | 7.200 | 7.000 | 7.100 | 6.963 | 107,500 |
| 2023-11-27 | 7.010 | 7.200 | 6.990 | 7.200 | 7.061 | 68,000 |
| 2023-11-24 | 7.240 | 7.240 | 7.130 | 7.130 | 6.992 | 74,500 |
| 2023-11-23 | 7.190 | 7.420 | 7.170 | 7.240 | 7.100 | 107,000 |
| 2023-11-22 | 7.160 | 7.200 | 7.160 | 7.190 | 7.051 | 12,000 |
| 2023-11-21 | 7.270 | 7.370 | 7.130 | 7.200 | 7.061 | 77,500 |
| 2023-11-20 | 7.270 | 7.270 | 7.080 | 7.180 | 7.041 | 66,500 |
| 2023-11-17 | 7.160 | 7.270 | 7.160 | 7.270 | 7.129 | 35,000 |
| 2023-11-16 | 7.260 | 7.370 | 7.080 | 7.270 | 7.129 | 92,500 |
| 2023-11-15 | 7.280 | 7.280 | 7.200 | 7.260 | 7.120 | 56,500 |
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.