Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.480 | 8.760 | 8.350 | 8.520 | 8.520 | 649,000 |
| 2025-07-30 | 8.400 | 8.800 | 8.340 | 8.470 | 8.470 | 500,500 |
| 2025-07-29 | 8.600 | 8.640 | 8.420 | 8.420 | 8.420 | 120,000 |
| 2025-07-28 | 8.490 | 9.360 | 8.490 | 8.510 | 8.510 | 689,500 |
| 2025-07-25 | 8.040 | 8.490 | 7.980 | 8.490 | 8.490 | 7,530,000 |
| 2025-07-24 | 7.990 | 8.040 | 7.870 | 8.040 | 8.040 | 271,500 |
| 2025-07-23 | 7.820 | 8.030 | 7.820 | 8.010 | 8.010 | 268,500 |
| 2025-07-22 | 8.000 | 8.060 | 7.940 | 7.940 | 7.940 | 309,000 |
| 2025-07-21 | 7.780 | 8.060 | 7.720 | 8.050 | 8.050 | 535,000 |
| 2025-07-18 | 7.990 | 8.080 | 7.950 | 7.970 | 7.970 | 322,000 |
| 2025-07-17 | 8.020 | 8.100 | 7.950 | 7.980 | 7.980 | 322,500 |
| 2025-07-16 | 8.020 | 8.150 | 7.980 | 7.980 | 7.980 | 285,000 |
| 2025-07-15 | 8.080 | 8.400 | 8.000 | 8.000 | 8.000 | 247,000 |
| 2025-07-14 | 8.010 | 8.200 | 7.970 | 8.020 | 8.020 | 548,000 |
| 2025-07-11 | 8.000 | 8.990 | 7.770 | 8.550 | 8.550 | 489,500 |
| 2025-07-10 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 264,000 |
| 2025-07-09 | 8.000 | 8.200 | 7.990 | 8.000 | 8.000 | 311,000 |
| 2025-07-08 | 7.990 | 8.180 | 7.990 | 8.000 | 8.000 | 273,000 |
| 2025-07-07 | 7.990 | 8.000 | 7.980 | 7.990 | 7.990 | 230,500 |
| 2025-07-04 | 7.980 | 8.000 | 7.880 | 8.000 | 8.000 | 254,000 |
| 2025-07-03 | 7.800 | 7.950 | 7.750 | 7.930 | 7.930 | 245,000 |
| 2025-07-02 | 7.990 | 8.100 | 7.800 | 7.830 | 7.830 | 227,000 |
| 2025-06-30 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 140,500 |
| 2025-06-27 | 8.060 | 8.100 | 8.020 | 8.020 | 8.020 | 227,500 |
| 2025-06-26 | 8.040 | 8.100 | 8.040 | 8.050 | 8.050 | 209,000 |
| 2025-06-25 | 8.150 | 8.200 | 8.030 | 8.090 | 8.090 | 224,500 |
| 2025-06-24 | 8.000 | 8.100 | 8.000 | 8.030 | 8.030 | 123,500 |
| 2025-06-23 | 8.100 | 8.130 | 8.010 | 8.010 | 8.010 | 160,000 |
| 2025-06-20 | 8.480 | 8.580 | 8.010 | 8.110 | 8.110 | 290,500 |
| 2025-06-19 | 8.200 | 8.440 | 7.990 | 8.440 | 8.440 | 200,000 |
| 2025-06-18 | 8.150 | 8.220 | 7.990 | 8.140 | 8.140 | 52,500 |
| 2025-06-17 | 8.000 | 8.120 | 7.940 | 8.040 | 8.040 | 123,500 |
| 2025-06-16 | 8.070 | 8.230 | 7.990 | 8.040 | 8.040 | 123,000 |
| 2025-06-13 | 8.080 | 8.320 | 8.000 | 8.200 | 8.200 | 243,000 |
| 2025-06-12 | 8.300 | 8.370 | 8.000 | 8.170 | 8.170 | 116,000 |
| 2025-06-11 | 8.110 | 8.110 | 8.000 | 8.110 | 8.110 | 35,500 |
| 2025-06-10 | 8.010 | 8.200 | 8.000 | 8.020 | 8.020 | 103,000 |
| 2025-06-09 | 8.180 | 8.480 | 8.000 | 8.010 | 8.010 | 374,500 |
| 2025-06-06 | 8.070 | 8.080 | 8.000 | 8.080 | 8.080 | 111,000 |
| 2025-06-05 | 8.340 | 8.340 | 8.000 | 8.000 | 8.000 | 150,500 |
| 2025-06-04 | 8.230 | 8.240 | 8.020 | 8.240 | 8.240 | 145,500 |
| 2025-06-03 | 8.390 | 8.480 | 8.000 | 8.010 | 8.010 | 129,000 |
| 2025-06-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 31,500 |
| 2025-05-30 | 8.000 | 8.290 | 8.000 | 8.280 | 8.280 | 25,000 |
| 2025-05-29 | 8.000 | 8.480 | 8.000 | 8.320 | 8.320 | 89,500 |
| 2025-05-28 | 7.850 | 7.990 | 7.850 | 7.990 | 7.990 | 11,000 |
| 2025-05-27 | 7.970 | 7.990 | 7.780 | 7.990 | 7.990 | 27,000 |
| 2025-05-26 | 7.800 | 7.990 | 7.770 | 7.980 | 7.980 | 31,500 |
| 2025-05-23 | 7.670 | 7.760 | 7.600 | 7.750 | 7.600 | 10,000 |
| 2025-05-22 | 7.970 | 8.000 | 7.600 | 7.800 | 7.649 | 44,500 |
| 2025-05-21 | 7.500 | 7.610 | 7.500 | 7.600 | 7.453 | 48,000 |
| 2025-05-20 | 7.200 | 7.500 | 7.200 | 7.400 | 7.257 | 45,000 |
| 2025-05-19 | 7.170 | 7.500 | 7.170 | 7.300 | 7.159 | 40,000 |
| 2025-05-16 | 7.220 | 7.220 | 7.080 | 7.170 | 7.031 | 19,000 |
| 2025-05-15 | 7.330 | 7.400 | 7.070 | 7.220 | 7.080 | 27,500 |
| 2025-05-14 | 7.100 | 7.300 | 6.990 | 7.260 | 7.120 | 75,500 |
| 2025-05-13 | 7.140 | 7.250 | 7.100 | 7.140 | 7.002 | 26,000 |
| 2025-05-12 | 7.300 | 7.300 | 7.050 | 7.140 | 7.002 | 34,500 |
| 2025-05-09 | 7.000 | 7.080 | 7.000 | 7.080 | 6.943 | 12,500 |
| 2025-05-08 | 7.100 | 7.100 | 7.000 | 7.000 | 6.865 | 58,000 |
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.