Luyuan Grp Hldg (Cayman) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	12.350	12.590	12.200	12.500	12.500	532,500
2026-01-22	12.300	12.770	12.120	12.350	12.350	1,643,000
2026-01-21	12.300	12.650	11.890	12.200	12.200	2,229,000
2026-01-20	12.300	12.500	12.130	12.300	12.300	458,500
2026-01-19	12.310	12.310	12.170	12.170	12.170	47,500
2026-01-16	12.990	12.990	11.830	12.290	12.290	240,500
2026-01-15	12.380	12.520	12.090	12.300	12.300	471,000
2026-01-14	12.580	12.600	12.200	12.310	12.310	95,500
2026-01-13	12.260	12.700	12.100	12.580	12.580	220,000
2026-01-12	12.380	12.400	12.030	12.260	12.260	483,000
2026-01-09	12.630	12.630	12.180	12.490	12.490	432,000
2026-01-08	12.260	12.690	12.160	12.690	12.690	693,500
2026-01-07	12.150	12.410	12.150	12.240	12.240	433,000
2026-01-06	12.220	12.450	12.080	12.390	12.390	424,000
2026-01-05	12.180	12.280	12.120	12.250	12.250	492,000
2026-01-02	12.280	12.290	12.130	12.200	12.200	280,500
2025-12-31	12.230	12.400	12.060	12.400	12.400	422,500
2025-12-30	12.400	12.410	12.190	12.250	12.250	394,500
2025-12-29	12.610	12.630	12.130	12.260	12.260	641,500
2025-12-24	12.990	12.990	12.470	12.630	12.630	215,500
2025-12-23	12.600	12.740	12.480	12.600	12.600	427,500
2025-12-22	12.800	13.000	12.400	12.570	12.570	460,000
2025-12-19	12.780	12.780	12.600	12.780	12.780	59,500
2025-12-18	12.800	12.800	12.510	12.780	12.780	571,500
2025-12-17	12.800	12.900	12.650	12.900	12.900	427,500
2025-12-16	12.690	12.840	12.610	12.800	12.800	429,000
2025-12-15	12.790	12.800	12.530	12.800	12.800	218,500
2025-12-12	12.950	12.950	12.510	12.820	12.820	142,000
2025-12-11	12.480	12.990	12.290	12.950	12.950	424,000
2025-12-10	12.050	12.600	11.990	12.300	12.300	642,500
2025-12-09	12.440	12.440	11.890	12.000	12.000	487,000
2025-12-08	11.840	12.480	11.670	12.340	12.340	468,500
2025-12-05	11.710	12.030	11.400	11.850	11.850	308,000
2025-12-04	11.400	11.750	11.400	11.710	11.710	595,500
2025-12-03	11.450	11.600	11.290	11.430	11.430	248,000
2025-12-02	11.400	12.010	11.340	11.600	11.600	683,000
2025-12-01	11.100	11.760	11.000	11.400	11.400	505,000
2025-11-28	11.070	11.290	10.980	11.280	11.280	147,500
2025-11-27	11.050	11.300	10.880	11.060	11.060	677,500
2025-11-26	10.920	11.180	10.800	10.910	10.910	188,000
2025-11-25	11.040	11.060	10.800	10.900	10.900	439,000
2025-11-24	10.800	11.060	10.500	10.930	10.930	242,000
2025-11-21	10.750	10.970	10.500	10.970	10.970	472,500
2025-11-20	10.800	10.800	10.530	10.770	10.770	969,700
2025-11-19	10.500	10.730	10.400	10.730	10.730	267,000
2025-11-18	10.660	10.670	10.400	10.500	10.500	419,000
2025-11-17	10.650	10.720	10.470	10.670	10.670	126,500
2025-11-14	10.200	10.700	10.200	10.700	10.700	435,000
2025-11-13	10.600	10.750	10.320	10.500	10.500	171,500
2025-11-12	11.300	11.300	10.600	10.600	10.600	892,500
2025-11-11	11.200	11.890	11.170	11.390	11.390	465,000
2025-11-10	11.000	11.500	11.000	11.310	11.310	408,500
2025-11-07	11.330	11.330	10.980	11.000	11.000	251,500
2025-11-06	10.820	11.290	10.700	11.220	11.220	1,108,000
2025-11-05	10.900	11.020	10.800	10.840	10.840	468,000
2025-11-04	11.000	11.120	10.900	10.900	10.900	540,000
2025-11-03	11.350	11.350	10.960	10.980	10.980	239,000
2025-10-31	10.870	11.200	10.660	11.180	11.180	1,367,000
2025-10-30	10.920	11.070	10.850	10.860	10.860	97,500
2025-10-28	11.190	11.400	10.910	10.910	10.910	422,000

← NewerPage 4 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.