Luyuan Grp Hldg (Cayman) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.310	12.770	12.110	12.310	12.310	163,500
2026-04-24	12.980	12.980	12.300	12.570	12.570	96,000
2026-04-23	12.990	12.990	12.510	12.530	12.530	241,500
2026-04-22	12.990	13.100	12.700	12.800	12.800	170,500
2026-04-21	12.690	13.160	12.630	12.790	12.790	214,500
2026-04-20	12.470	13.000	12.470	12.690	12.690	221,000
2026-04-17	13.210	13.520	12.680	12.770	12.770	220,500
2026-04-16	12.890	13.640	12.800	13.400	13.400	219,000
2026-04-15	12.860	12.950	12.740	12.770	12.770	63,000
2026-04-14	12.800	12.960	12.510	12.960	12.960	228,500
2026-04-13	12.710	13.130	12.700	12.700	12.700	228,500
2026-04-10	12.760	12.860	12.600	12.700	12.700	66,000
2026-04-09	12.500	12.980	12.450	12.550	12.550	247,000
2026-04-08	12.500	12.600	12.400	12.410	12.410	245,500
2026-04-02	12.860	12.900	12.400	12.500	12.500	244,000
2026-04-01	12.540	12.900	12.430	12.700	12.700	316,393
2026-03-31	12.350	12.900	12.270	12.540	12.540	186,422
2026-03-30	12.600	12.600	12.350	12.470	12.470	159,032
2026-03-27	13.300	13.300	12.750	12.980	12.980	214,371
2026-03-26	14.100	14.100	12.620	13.240	13.240	400,080
2026-03-25	14.070	14.280	13.770	14.210	14.210	249,999
2026-03-24	15.000	15.000	13.880	14.070	14.070	402,632
2026-03-23	16.200	16.200	14.800	14.820	14.820	780,926
2026-03-20	16.170	16.660	16.070	16.210	16.210	507,262
2026-03-19	16.150	16.760	16.150	16.310	16.310	272,544
2026-03-18	16.470	16.510	15.900	16.180	16.180	428,450
2026-03-17	15.970	16.170	15.890	16.000	16.000	440,531
2026-03-16	16.000	16.330	15.800	16.100	16.100	145,034
2026-03-13	15.970	16.000	15.750	15.790	15.790	220,529
2026-03-12	15.660	16.210	15.660	15.900	15.900	80,554
2026-03-11	16.150	16.240	15.710	16.240	16.240	419,896
2026-03-10	16.140	16.190	15.610	16.150	16.150	211,315
2026-03-09	16.500	16.500	15.770	16.140	16.140	418,729
2026-03-06	16.250	16.830	16.090	16.500	16.500	428,322
2026-03-05	15.500	16.300	15.500	16.250	16.250	422,728
2026-03-04	15.900	16.010	15.650	15.850	15.850	443,839
2026-03-03	16.000	16.400	15.500	16.000	16.000	495,702
2026-03-02	15.900	16.480	15.700	16.350	16.350	297,899
2026-02-27	16.000	16.080	15.560	15.790	15.790	513,163
2026-02-26	16.000	16.080	15.770	16.080	16.080	278,104
2026-02-25	15.400	16.060	15.400	15.940	15.940	231,172
2026-02-24	15.010	15.480	14.800	15.310	15.310	476,480
2026-02-23	15.080	15.150	14.680	15.010	15.010	221,837
2026-02-20	15.190	15.750	14.790	14.880	14.880	123,519
2026-02-16	15.000	15.400	14.500	15.190	15.190	250,000
2026-02-13	14.550	14.900	14.200	14.750	14.750	143,188
2026-02-12	13.590	14.610	12.900	14.610	14.610	505,500
2026-02-11	13.240	13.600	13.240	13.590	13.590	330,500
2026-02-10	12.750	13.700	12.680	13.190	13.190	753,000
2026-02-09	12.810	13.420	12.600	13.010	13.010	227,500
2026-02-06	12.740	13.030	12.600	12.810	12.810	483,000
2026-02-05	12.570	13.020	12.500	12.740	12.740	419,000
2026-02-04	13.400	13.500	12.580	12.610	12.610	467,500
2026-02-03	12.030	13.500	12.000	13.400	13.400	610,000
2026-02-02	12.220	12.230	11.940	12.130	12.130	646,000
2026-01-30	12.220	12.220	11.960	12.200	12.200	322,500
2026-01-29	12.220	12.220	11.960	12.120	12.120	96,000
2026-01-28	12.260	12.400	12.060	12.230	12.230	1,785,500
2026-01-27	12.310	12.410	12.150	12.350	12.350	778,500
2026-01-26	12.500	12.500	12.040	12.210	12.210	477,000

← NewerPage 3 of 13 · 742 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.