Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.816 | 10,500 |
| 2025-05-06 | 6.000 | 7.000 | 6.000 | 7.000 | 6.865 | 22,500 |
| 2025-05-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.865 | 7,000 |
| 2025-04-30 | 7.010 | 7.080 | 7.010 | 7.080 | 6.943 | 11,000 |
| 2025-04-29 | 7.090 | 7.090 | 6.990 | 7.000 | 6.865 | 58,000 |
| 2025-04-28 | 7.010 | 7.100 | 6.990 | 7.000 | 6.865 | 71,500 |
| 2025-04-25 | 7.000 | 7.090 | 6.920 | 7.030 | 6.894 | 78,000 |
| 2025-04-24 | 7.020 | 7.100 | 6.990 | 7.070 | 6.933 | 5,000 |
| 2025-04-23 | 7.000 | 7.020 | 7.000 | 7.010 | 6.874 | 13,500 |
| 2025-04-22 | 7.040 | 7.250 | 6.990 | 6.990 | 6.855 | 57,000 |
| 2025-04-17 | 7.050 | 7.050 | 7.040 | 7.040 | 6.904 | 2,000 |
| 2025-04-16 | 7.000 | 7.250 | 6.990 | 7.000 | 6.865 | 10,000 |
| 2025-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.865 | 2,500 |
| 2025-04-14 | 6.810 | 6.990 | 6.810 | 6.990 | 6.855 | 8,500 |
| 2025-04-11 | 6.890 | 7.000 | 6.890 | 7.000 | 6.865 | 8,500 |
| 2025-04-10 | 6.990 | 6.990 | 6.780 | 6.780 | 6.649 | 3,000 |
| 2025-04-09 | 6.790 | 6.790 | 6.770 | 6.770 | 6.639 | 5,500 |
| 2025-04-08 | 6.620 | 6.930 | 6.620 | 6.780 | 6.649 | 4,000 |
| 2025-04-07 | 6.570 | 7.090 | 6.560 | 7.030 | 6.894 | 6,500 |
| 2025-04-03 | 6.300 | 7.100 | 6.210 | 6.670 | 6.541 | 28,500 |
| 2025-04-02 | 6.750 | 6.750 | 6.200 | 6.250 | 6.129 | 47,000 |
| 2025-04-01 | 6.660 | 6.720 | 6.430 | 6.450 | 6.325 | 27,000 |
| 2025-03-31 | 6.840 | 6.840 | 6.500 | 6.520 | 6.394 | 34,000 |
| 2025-03-28 | 6.950 | 6.950 | 6.840 | 6.840 | 6.708 | 2,000 |
| 2025-03-27 | 7.000 | 7.000 | 6.920 | 6.920 | 6.786 | 4,500 |
| 2025-03-26 | 7.100 | 7.100 | 6.800 | 7.000 | 6.865 | 13,000 |
| 2025-03-25 | 6.890 | 7.000 | 6.890 | 7.000 | 6.865 | 14,000 |
| 2025-03-24 | 6.950 | 7.100 | 6.730 | 6.950 | 6.816 | 31,000 |
| 2025-03-21 | 6.950 | 7.100 | 6.940 | 7.070 | 6.933 | 21,500 |
| 2025-03-20 | 6.950 | 7.050 | 6.950 | 6.950 | 6.816 | 27,500 |
| 2025-03-19 | 7.000 | 7.040 | 6.940 | 6.950 | 6.816 | 55,500 |
| 2025-03-18 | 6.990 | 7.100 | 6.830 | 6.980 | 6.845 | 16,000 |
| 2025-03-17 | 7.090 | 7.090 | 6.950 | 6.950 | 6.816 | 11,500 |
| 2025-03-14 | 7.000 | 7.180 | 6.950 | 7.000 | 6.865 | 64,500 |
| 2025-03-13 | 7.100 | 7.100 | 7.000 | 7.000 | 6.865 | 24,000 |
| 2025-03-12 | 7.090 | 7.090 | 7.080 | 7.080 | 6.943 | 21,500 |
| 2025-03-11 | 7.010 | 7.010 | 7.000 | 7.000 | 6.865 | 22,000 |
| 2025-03-10 | 7.100 | 7.200 | 7.000 | 7.010 | 6.874 | 6,500 |
| 2025-03-07 | 7.050 | 7.100 | 7.000 | 7.080 | 6.943 | 29,000 |
| 2025-03-06 | 7.100 | 7.100 | 7.000 | 7.000 | 6.865 | 16,000 |
| 2025-03-05 | 7.100 | 7.100 | 6.990 | 7.000 | 6.865 | 15,500 |
| 2025-03-04 | 7.000 | 7.100 | 7.000 | 7.090 | 6.953 | 11,500 |
| 2025-03-03 | 7.010 | 7.110 | 7.000 | 7.100 | 6.963 | 38,500 |
| 2025-02-28 | 7.100 | 7.250 | 7.070 | 7.240 | 7.100 | 31,000 |
| 2025-02-27 | 7.190 | 7.230 | 7.190 | 7.200 | 7.061 | 35,000 |
| 2025-02-26 | 7.010 | 7.370 | 7.000 | 7.200 | 7.061 | 16,500 |
| 2025-02-25 | 7.200 | 7.300 | 7.010 | 7.270 | 7.129 | 16,500 |
| 2025-02-24 | 7.050 | 7.170 | 7.000 | 7.170 | 7.031 | 45,500 |
| 2025-02-21 | 7.000 | 7.200 | 7.000 | 7.200 | 7.061 | 70,000 |
| 2025-02-20 | 7.010 | 7.020 | 6.810 | 7.020 | 6.884 | 52,000 |
| 2025-02-19 | 6.900 | 7.190 | 6.900 | 7.190 | 7.051 | 7,000 |
| 2025-02-18 | 7.140 | 7.270 | 6.900 | 6.900 | 6.767 | 54,000 |
| 2025-02-17 | 7.150 | 7.180 | 6.800 | 7.140 | 7.002 | 44,000 |
| 2025-02-14 | 7.180 | 7.180 | 6.800 | 7.150 | 7.012 | 3,000 |
| 2025-02-13 | 6.880 | 7.000 | 6.800 | 7.000 | 6.865 | 67,000 |
| 2025-02-12 | 6.800 | 7.500 | 6.800 | 6.830 | 6.698 | 24,500 |
| 2025-02-11 | 6.800 | 6.950 | 6.800 | 6.800 | 6.668 | 8,000 |
| 2025-02-10 | 6.800 | 6.900 | 6.600 | 6.800 | 6.668 | 12,500 |
| 2025-02-07 | 6.600 | 6.800 | 6.600 | 6.800 | 6.668 | 35,000 |
| 2025-02-06 | 6.700 | 6.900 | 6.600 | 6.600 | 6.472 | 23,500 |
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.