Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10.740 | 11.250 | 10.740 | 11.190 | 11.190 | 494,000 |
| 2025-10-24 | 10.890 | 11.200 | 10.890 | 10.940 | 10.940 | 263,000 |
| 2025-10-23 | 11.190 | 11.300 | 10.820 | 10.930 | 10.930 | 478,000 |
| 2025-10-22 | 11.520 | 11.520 | 11.100 | 11.270 | 11.270 | 192,000 |
| 2025-10-21 | 11.300 | 11.600 | 11.300 | 11.520 | 11.520 | 423,920 |
| 2025-10-20 | 11.550 | 11.800 | 11.300 | 11.300 | 11.300 | 420,000 |
| 2025-10-17 | 11.890 | 11.890 | 11.070 | 11.390 | 11.390 | 162,800 |
| 2025-10-16 | 11.320 | 11.970 | 11.120 | 11.800 | 11.800 | 457,000 |
| 2025-10-15 | 13.000 | 13.000 | 10.510 | 11.080 | 11.080 | 712,000 |
| 2025-10-14 | 10.570 | 11.450 | 10.570 | 11.360 | 11.360 | 298,960 |
| 2025-10-13 | 10.040 | 10.570 | 9.980 | 10.570 | 10.570 | 2,299,500 |
| 2025-10-10 | 10.500 | 10.510 | 9.990 | 10.080 | 10.080 | 812,960 |
| 2025-10-09 | 10.430 | 10.490 | 10.000 | 10.310 | 10.310 | 510,000 |
| 2025-10-08 | 10.610 | 10.620 | 10.430 | 10.430 | 10.430 | 58,000 |
| 2025-10-06 | 10.400 | 10.840 | 10.350 | 10.630 | 10.630 | 589,000 |
| 2025-10-03 | 10.170 | 10.720 | 10.100 | 10.500 | 10.500 | 445,000 |
| 2025-10-02 | 10.010 | 10.180 | 10.000 | 10.090 | 10.090 | 432,000 |
| 2025-09-30 | 10.240 | 10.240 | 10.000 | 10.060 | 10.060 | 100,500 |
| 2025-09-29 | 10.080 | 10.430 | 10.030 | 10.240 | 10.240 | 108,500 |
| 2025-09-26 | 9.950 | 10.260 | 9.930 | 10.080 | 10.080 | 343,500 |
| 2025-09-25 | 10.030 | 10.530 | 10.000 | 10.160 | 10.160 | 414,500 |
| 2025-09-24 | 10.000 | 10.180 | 9.990 | 10.110 | 10.110 | 175,000 |
| 2025-09-23 | 10.000 | 10.980 | 9.900 | 10.020 | 10.020 | 636,000 |
| 2025-09-22 | 11.200 | 11.560 | 10.700 | 10.950 | 10.950 | 577,500 |
| 2025-09-19 | 11.200 | 11.200 | 11.010 | 11.200 | 11.200 | 120,500 |
| 2025-09-18 | 10.930 | 11.100 | 10.930 | 11.090 | 11.090 | 40,000 |
| 2025-09-17 | 9.960 | 10.990 | 9.960 | 10.590 | 10.590 | 232,500 |
| 2025-09-16 | 9.930 | 10.050 | 9.850 | 10.050 | 10.050 | 259,500 |
| 2025-09-15 | 9.940 | 10.010 | 9.890 | 9.930 | 9.930 | 199,500 |
| 2025-09-12 | 9.980 | 10.020 | 9.880 | 9.950 | 9.950 | 259,000 |
| 2025-09-11 | 9.960 | 10.000 | 9.790 | 9.990 | 9.990 | 787,000 |
| 2025-09-10 | 9.870 | 9.960 | 9.800 | 9.960 | 9.960 | 300,500 |
| 2025-09-09 | 9.990 | 10.360 | 9.810 | 9.870 | 9.870 | 451,000 |
| 2025-09-08 | 9.940 | 10.000 | 9.900 | 10.000 | 10.000 | 162,000 |
| 2025-09-05 | 9.910 | 10.010 | 9.860 | 9.980 | 9.980 | 311,000 |
| 2025-09-04 | 9.320 | 10.010 | 9.320 | 9.910 | 9.910 | 288,000 |
| 2025-09-03 | 9.310 | 9.600 | 9.180 | 9.510 | 9.510 | 617,500 |
| 2025-09-02 | 8.960 | 9.440 | 8.810 | 9.290 | 9.290 | 334,000 |
| 2025-09-01 | 8.860 | 9.160 | 8.790 | 8.980 | 8.980 | 258,500 |
| 2025-08-29 | 8.730 | 8.870 | 8.690 | 8.850 | 8.850 | 27,000 |
| 2025-08-28 | 8.980 | 9.200 | 8.610 | 8.810 | 8.810 | 182,500 |
| 2025-08-27 | 9.360 | 9.580 | 8.540 | 8.760 | 8.760 | 849,000 |
| 2025-08-26 | 8.400 | 8.550 | 8.400 | 8.480 | 8.480 | 11,500 |
| 2025-08-25 | 8.300 | 8.430 | 8.240 | 8.380 | 8.380 | 287,000 |
| 2025-08-22 | 8.450 | 8.510 | 8.260 | 8.380 | 8.380 | 58,500 |
| 2025-08-21 | 8.350 | 8.590 | 8.350 | 8.450 | 8.450 | 248,000 |
| 2025-08-20 | 8.290 | 8.710 | 8.290 | 8.410 | 8.410 | 572,000 |
| 2025-08-19 | 8.450 | 8.740 | 8.400 | 8.470 | 8.470 | 263,000 |
| 2025-08-18 | 8.190 | 8.700 | 8.190 | 8.600 | 8.600 | 248,000 |
| 2025-08-15 | 8.560 | 8.730 | 8.390 | 8.400 | 8.400 | 53,000 |
| 2025-08-14 | 8.240 | 8.650 | 8.220 | 8.560 | 8.560 | 350,500 |
| 2025-08-13 | 8.370 | 8.490 | 8.230 | 8.260 | 8.260 | 130,000 |
| 2025-08-12 | 8.290 | 8.400 | 8.230 | 8.280 | 8.280 | 398,000 |
| 2025-08-11 | 8.210 | 8.500 | 8.000 | 8.240 | 8.240 | 615,500 |
| 2025-08-08 | 8.130 | 8.350 | 8.130 | 8.180 | 8.180 | 324,000 |
| 2025-08-07 | 8.260 | 8.350 | 8.030 | 8.240 | 8.240 | 255,500 |
| 2025-08-06 | 8.300 | 8.430 | 8.210 | 8.230 | 8.230 | 496,500 |
| 2025-08-05 | 8.390 | 8.460 | 8.260 | 8.400 | 8.400 | 55,000 |
| 2025-08-04 | 8.350 | 8.460 | 8.200 | 8.380 | 8.380 | 255,500 |
| 2025-08-01 | 8.410 | 8.690 | 8.350 | 8.350 | 8.350 | 255,500 |
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.