Luyuan Grp Hldg (Cayman) Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.660	13.510	12.650	12.820	12.820	547,000
2026-07-23	13.010	13.380	12.500	12.910	12.910	507,000
2026-07-22	13.530	14.610	12.550	13.000	13.000	1,728,500
2026-07-21	13.280	14.330	12.810	14.200	14.200	1,119,500
2026-07-20	13.490	14.150	12.500	13.950	13.950	899,500
2026-07-17	14.530	14.950	13.130	13.900	13.900	1,828,500
2026-07-16	15.220	15.390	14.900	14.900	14.900	477,500
2026-07-15	15.000	15.500	14.900	15.220	15.220	415,500
2026-07-14	15.060	15.430	14.080	14.800	14.800	263,000
2026-07-13	15.460	15.690	14.720	15.060	15.060	753,500
2026-07-10	14.650	16.160	14.570	15.460	15.460	1,791,500
2026-07-09	13.050	14.770	12.980	14.360	14.360	1,581,500
2026-07-08	12.510	13.000	12.150	12.880	12.880	1,537,000
2026-07-07	13.020	13.230	12.800	12.800	12.800	1,033,500
2026-07-06	12.340	13.400	12.340	13.050	13.050	934,500
2026-07-03	12.220	13.100	12.220	12.450	12.450	1,097,500
2026-07-02	12.880	12.880	12.000	12.340	12.340	490,000
2026-06-30	12.550	12.990	12.070	12.680	12.680	1,055,500
2026-06-29	11.340	12.550	11.340	12.550	12.550	1,585,500
2026-06-26	11.500	11.700	10.660	11.440	11.440	712,000
2026-06-25	9.510	12.000	9.000	11.500	11.500	2,760,572
2026-06-24	9.520	9.660	9.260	9.650	9.650	1,487,500
2026-06-23	9.110	10.000	9.100	9.520	9.520	1,787,000
2026-06-22	9.340	9.390	9.000	9.000	9.000	639,000
2026-06-18	9.010	9.590	9.000	9.250	9.250	678,000
2026-06-17	9.280	9.400	9.000	9.000	9.000	538,000
2026-06-16	9.250	9.400	9.000	9.280	9.280	406,500
2026-06-15	9.460	9.460	9.120	9.120	9.120	76,000
2026-06-12	9.620	9.740	9.110	9.120	9.120	438,000
2026-06-11	9.950	9.950	9.470	9.710	9.710	485,000
2026-06-10	10.030	10.100	9.200	9.950	9.950	360,000
2026-06-09	10.400	10.400	9.960	10.390	10.390	238,500
2026-06-08	9.920	10.340	9.840	10.060	10.060	238,000
2026-06-05	10.000	10.130	9.880	9.920	9.920	27,000
2026-06-04	9.900	10.270	9.800	10.080	10.080	134,500
2026-06-03	10.710	10.720	10.060	10.300	10.300	285,500
2026-06-02	10.810	11.150	10.700	10.710	10.710	304,000
2026-06-01	11.300	11.490	10.800	10.800	10.800	241,000
2026-05-29	11.150	11.740	11.110	11.400	11.400	226,000
2026-05-28	11.380	11.390	11.000	11.260	11.260	243,500
2026-05-27	11.500	11.920	11.340	11.380	11.380	110,500
2026-05-26	11.150	11.860	11.150	11.680	11.680	250,000
2026-05-22	11.150	11.880	11.150	11.170	11.170	129,500
2026-05-21	11.400	11.520	10.910	11.000	11.000	148,000
2026-05-20	11.550	11.590	11.100	11.430	11.430	158,500
2026-05-19	11.810	12.190	11.350	11.410	11.410	104,500
2026-05-18	12.510	12.510	11.750	11.800	11.800	209,500
2026-05-15	12.240	12.590	12.200	12.500	12.500	73,000
2026-05-14	12.200	12.570	12.000	12.240	12.240	273,000
2026-05-13	12.520	12.760	12.050	12.200	12.200	300,000
2026-05-12	12.540	12.800	12.260	12.510	12.510	502,500
2026-05-11	11.990	12.630	11.660	12.540	12.540	276,500
2026-05-08	11.140	11.750	10.900	11.390	11.390	227,510
2026-05-07	11.800	11.810	11.100	11.100	11.100	249,500
2026-05-06	12.290	12.290	11.700	11.790	11.790	254,500
2026-05-05	12.490	12.500	12.050	12.280	12.280	230,000
2026-05-04	12.600	12.600	12.200	12.380	12.380	37,500
2026-04-30	12.200	12.320	12.000	12.300	12.300	78,000
2026-04-29	12.470	12.550	12.300	12.300	12.300	32,000
2026-04-28	12.740	12.740	12.160	12.470	12.470	251,000

← NewerPage 2 of 5 · 246 trading daysOlder →

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.