Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 7.440 | 7.450 | 7.300 | 7.300 | 7.159 | 115,000 |
| 2023-11-13 | 7.260 | 7.520 | 7.260 | 7.410 | 7.267 | 436,000 |
| 2023-11-10 | 7.210 | 7.370 | 7.200 | 7.300 | 7.159 | 238,000 |
| 2023-11-09 | 7.340 | 7.360 | 7.030 | 7.270 | 7.129 | 364,500 |
| 2023-11-08 | 7.000 | 7.490 | 7.000 | 7.340 | 7.198 | 910,000 |
| 2023-11-07 | 7.050 | 7.170 | 7.000 | 7.100 | 6.963 | 357,000 |
| 2023-11-06 | 6.680 | 7.120 | 6.660 | 7.000 | 6.865 | 511,000 |
| 2023-11-03 | 6.320 | 6.700 | 6.200 | 6.470 | 6.345 | 109,500 |
| 2023-11-02 | 6.580 | 6.580 | 6.260 | 6.360 | 6.237 | 212,500 |
| 2023-11-01 | 6.400 | 6.800 | 6.400 | 6.610 | 6.482 | 140,000 |
| 2023-10-31 | 6.960 | 6.980 | 6.400 | 6.400 | 6.276 | 352,500 |
| 2023-10-30 | 7.180 | 7.180 | 6.940 | 7.000 | 6.865 | 120,500 |
| 2023-10-27 | 7.270 | 7.330 | 7.160 | 7.240 | 7.100 | 57,500 |
| 2023-10-26 | 7.400 | 7.490 | 7.230 | 7.370 | 7.227 | 151,000 |
| 2023-10-25 | 7.490 | 7.580 | 7.400 | 7.440 | 7.296 | 282,000 |
| 2023-10-24 | 7.020 | 7.800 | 7.010 | 7.410 | 7.267 | 793,500 |
| 2023-10-20 | 7.220 | 7.270 | 7.010 | 7.080 | 6.943 | 264,000 |
| 2023-10-19 | 7.380 | 7.380 | 7.170 | 7.250 | 7.110 | 222,000 |
| 2023-10-18 | 7.450 | 7.450 | 7.380 | 7.380 | 7.237 | 152,500 |
| 2023-10-17 | 7.450 | 7.600 | 7.100 | 7.450 | 7.306 | 539,000 |
| 2023-10-16 | 7.530 | 7.750 | 7.240 | 7.430 | 7.286 | 1,082,000 |
| 2023-10-13 | 7.390 | 7.700 | 7.350 | 7.520 | 7.375 | 1,516,000 |
| 2023-10-12 | 7.340 | 8.050 | 7.210 | 7.440 | 7.296 | 9,701,000 |
← NewerPage 13 of 13 · 743 trading days
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.