Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.880 | 6.880 | 6.600 | 6.600 | 6.472 | 23,500 |
| 2025-02-04 | 6.490 | 6.800 | 6.490 | 6.600 | 6.472 | 18,000 |
| 2025-02-03 | 6.800 | 6.800 | 6.500 | 6.500 | 6.374 | 10,500 |
| 2025-01-28 | 6.580 | 6.580 | 6.500 | 6.500 | 6.374 | 10,500 |
| 2025-01-27 | 7.100 | 7.100 | 6.500 | 6.500 | 6.374 | 9,000 |
| 2025-01-24 | 6.020 | 6.370 | 6.020 | 6.370 | 6.247 | 10,000 |
| 2025-01-23 | 6.420 | 6.500 | 6.360 | 6.360 | 6.237 | 17,500 |
| 2025-01-22 | 6.790 | 6.800 | 6.300 | 6.400 | 6.276 | 25,000 |
| 2025-01-21 | 6.130 | 6.600 | 6.130 | 6.590 | 6.463 | 23,500 |
| 2025-01-20 | 6.090 | 6.200 | 5.980 | 6.010 | 5.894 | 243,000 |
| 2025-01-17 | 6.200 | 6.400 | 6.200 | 6.200 | 6.080 | 7,500 |
| 2025-01-16 | 6.700 | 6.700 | 6.500 | 6.510 | 6.384 | 5,000 |
| 2025-01-15 | 6.700 | 6.730 | 6.700 | 6.700 | 6.570 | 2,500 |
| 2025-01-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.865 | 1,000 |
| 2025-01-13 | 7.100 | 7.100 | 6.800 | 6.800 | 6.668 | 5,500 |
| 2025-01-10 | 7.490 | 7.490 | 7.300 | 7.300 | 7.159 | 500 |
| 2025-01-09 | 7.000 | 7.000 | 6.880 | 6.880 | 6.747 | 27,000 |
| 2025-01-08 | 6.890 | 7.430 | 6.880 | 6.880 | 6.747 | 2,000 |
| 2025-01-07 | 6.800 | 6.800 | 6.590 | 6.750 | 6.619 | 9,000 |
| 2025-01-06 | 6.810 | 6.830 | 6.810 | 6.830 | 6.698 | 2,000 |
| 2025-01-03 | 7.100 | 7.100 | 6.830 | 7.020 | 6.884 | 12,000 |
| 2025-01-02 | 7.460 | 7.460 | 6.810 | 7.040 | 6.904 | 54,000 |
| 2024-12-31 | 7.400 | 7.500 | 7.020 | 7.460 | 7.316 | 603,500 |
| 2024-12-30 | 6.900 | 7.270 | 6.790 | 7.190 | 7.051 | 421,500 |
| 2024-12-27 | 6.090 | 7.000 | 6.090 | 6.800 | 6.668 | 759,500 |
| 2024-12-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.982 | 3,000 |
| 2024-12-23 | 5.840 | 5.850 | 5.840 | 5.850 | 5.737 | 2,000 |
| 2024-12-20 | 5.900 | 5.900 | 5.870 | 5.880 | 5.766 | 4,000 |
| 2024-12-19 | 5.970 | 5.970 | 5.880 | 5.880 | 5.766 | 20,000 |
| 2024-12-18 | 6.000 | 6.000 | 5.890 | 5.970 | 5.855 | 16,000 |
| 2024-12-17 | 5.990 | 5.990 | 5.980 | 5.980 | 5.864 | 2,000 |
| 2024-12-16 | 5.990 | 6.000 | 5.990 | 5.990 | 5.874 | 7,000 |
| 2024-12-13 | 6.000 | 6.000 | 5.990 | 5.990 | 5.874 | 8,000 |
| 2024-12-12 | 6.000 | 6.000 | 5.990 | 6.000 | 5.884 | 9,000 |
| 2024-12-11 | 6.000 | 6.000 | 5.990 | 5.990 | 5.874 | 5,500 |
| 2024-12-10 | 6.000 | 6.080 | 6.000 | 6.000 | 5.884 | 10,000 |
| 2024-12-09 | 6.170 | 6.210 | 5.810 | 5.980 | 5.864 | 80,000 |
| 2024-12-06 | 6.170 | 6.240 | 6.050 | 6.130 | 6.011 | 22,000 |
| 2024-12-05 | 6.500 | 6.500 | 6.010 | 6.150 | 6.031 | 139,000 |
| 2024-12-04 | 6.500 | 6.500 | 6.400 | 6.490 | 6.364 | 9,500 |
| 2024-12-03 | 6.370 | 6.570 | 6.350 | 6.370 | 6.247 | 15,500 |
| 2024-12-02 | 6.350 | 6.350 | 6.240 | 6.350 | 6.227 | 7,500 |
| 2024-11-29 | 6.350 | 6.350 | 6.000 | 6.280 | 6.159 | 72,500 |
| 2024-11-28 | 6.340 | 6.600 | 6.330 | 6.600 | 6.472 | 47,000 |
| 2024-11-27 | 6.390 | 6.500 | 6.250 | 6.500 | 6.374 | 27,500 |
| 2024-11-26 | 6.390 | 6.390 | 6.230 | 6.280 | 6.159 | 16,500 |
| 2024-11-25 | 6.030 | 6.300 | 6.030 | 6.220 | 6.100 | 74,500 |
| 2024-11-22 | 6.180 | 6.220 | 6.180 | 6.220 | 6.100 | 6,000 |
| 2024-11-21 | 6.180 | 6.180 | 6.180 | 6.180 | 6.060 | 1,000 |
| 2024-11-20 | 6.380 | 6.380 | 6.000 | 6.150 | 6.031 | 11,500 |
| 2024-11-19 | 6.250 | 6.250 | 6.230 | 6.230 | 6.109 | 50,000 |
| 2024-11-18 | 6.390 | 6.390 | 6.300 | 6.300 | 6.178 | 2,000 |
| 2024-11-15 | 6.040 | 6.110 | 6.030 | 6.110 | 5.992 | 10,000 |
| 2024-11-14 | 6.250 | 6.250 | 5.970 | 5.970 | 5.855 | 10,000 |
| 2024-11-13 | 6.260 | 6.260 | 6.220 | 6.220 | 6.100 | 1,500 |
| 2024-11-12 | 6.260 | 6.280 | 6.130 | 6.130 | 6.011 | 66,500 |
| 2024-11-11 | 6.250 | 6.260 | 6.250 | 6.260 | 6.139 | 41,500 |
| 2024-11-08 | 6.330 | 6.330 | 6.100 | 6.150 | 6.031 | 65,000 |
| 2024-11-07 | 6.180 | 6.280 | 6.030 | 6.190 | 6.070 | 146,000 |
| 2024-11-06 | 6.070 | 6.140 | 6.000 | 6.140 | 6.021 | 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.