Luyuan Grp Hldg (Cayman) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.070 | 6.140 | 6.000 | 6.140 | 6.021 | 23,500 |
| 2024-11-05 | 6.250 | 6.250 | 6.170 | 6.180 | 6.060 | 19,000 |
| 2024-11-04 | 6.210 | 6.290 | 6.010 | 6.280 | 6.159 | 37,500 |
| 2024-11-01 | 6.370 | 6.380 | 6.200 | 6.300 | 6.178 | 28,500 |
| 2024-10-31 | 6.400 | 6.430 | 6.150 | 6.260 | 6.139 | 37,500 |
| 2024-10-30 | 6.300 | 6.380 | 6.300 | 6.370 | 6.247 | 29,000 |
| 2024-10-29 | 6.400 | 6.400 | 6.300 | 6.300 | 6.178 | 71,500 |
| 2024-10-28 | 6.430 | 6.870 | 6.150 | 6.390 | 6.266 | 165,500 |
| 2024-10-25 | 6.760 | 6.950 | 6.400 | 6.400 | 6.276 | 45,500 |
| 2024-10-24 | 6.410 | 6.760 | 6.280 | 6.760 | 6.629 | 69,500 |
| 2024-10-23 | 6.390 | 6.660 | 6.160 | 6.400 | 6.276 | 100,000 |
| 2024-10-22 | 6.450 | 6.500 | 6.450 | 6.490 | 6.364 | 10,500 |
| 2024-10-21 | 6.490 | 6.490 | 6.290 | 6.450 | 6.325 | 21,500 |
| 2024-10-18 | 6.440 | 6.500 | 6.100 | 6.230 | 6.109 | 41,500 |
| 2024-10-17 | 6.270 | 6.440 | 6.270 | 6.410 | 6.286 | 11,000 |
| 2024-10-16 | 6.280 | 6.280 | 6.270 | 6.270 | 6.149 | 2,000 |
| 2024-10-15 | 6.870 | 6.870 | 6.000 | 6.150 | 6.031 | 78,000 |
| 2024-10-14 | 6.300 | 6.500 | 6.300 | 6.400 | 6.276 | 29,000 |
| 2024-10-10 | 6.310 | 6.770 | 6.300 | 6.340 | 6.217 | 44,500 |
| 2024-10-09 | 6.310 | 6.390 | 6.300 | 6.310 | 6.188 | 11,000 |
| 2024-10-08 | 6.310 | 6.380 | 6.300 | 6.360 | 6.237 | 16,500 |
| 2024-10-07 | 6.500 | 6.650 | 6.300 | 6.650 | 6.521 | 45,500 |
| 2024-10-04 | 6.300 | 6.470 | 6.170 | 6.300 | 6.178 | 34,500 |
| 2024-10-03 | 6.300 | 6.350 | 6.040 | 6.300 | 6.178 | 43,000 |
| 2024-10-02 | 6.700 | 6.700 | 5.880 | 6.220 | 6.100 | 125,500 |
| 2024-09-30 | 6.530 | 6.770 | 6.490 | 6.700 | 6.570 | 34,000 |
| 2024-09-27 | 6.400 | 6.400 | 6.300 | 6.300 | 6.178 | 51,000 |
| 2024-09-26 | 6.380 | 6.470 | 6.160 | 6.310 | 6.188 | 40,000 |
| 2024-09-25 | 6.400 | 6.500 | 6.300 | 6.380 | 6.257 | 82,000 |
| 2024-09-24 | 6.380 | 6.410 | 6.300 | 6.400 | 6.276 | 79,000 |
| 2024-09-23 | 6.310 | 6.500 | 6.290 | 6.300 | 6.178 | 87,500 |
| 2024-09-20 | 6.460 | 6.460 | 6.300 | 6.300 | 6.178 | 90,500 |
| 2024-09-19 | 6.590 | 6.680 | 6.000 | 6.360 | 6.237 | 1,091,500 |
| 2024-09-17 | 6.350 | 6.360 | 6.350 | 6.360 | 6.237 | 3,500 |
| 2024-09-16 | 6.200 | 6.290 | 6.200 | 6.290 | 6.168 | 2,730 |
| 2024-09-13 | 6.350 | 6.360 | 6.250 | 6.280 | 6.159 | 4,500 |
| 2024-09-12 | 6.400 | 6.400 | 6.130 | 6.260 | 6.139 | 15,000 |
| 2024-09-11 | 6.500 | 6.500 | 6.490 | 6.490 | 6.364 | 2,000 |
| 2024-09-10 | 6.300 | 7.000 | 6.180 | 6.500 | 6.374 | 1,512,500 |
| 2024-09-09 | 6.070 | 6.500 | 5.920 | 6.290 | 6.168 | 97,500 |
| 2024-09-05 | 6.750 | 6.750 | 5.880 | 6.150 | 6.031 | 47,000 |
| 2024-09-04 | 6.590 | 6.590 | 6.520 | 6.520 | 6.394 | 1,000 |
| 2024-09-03 | 5.900 | 6.360 | 5.900 | 6.360 | 6.237 | 51,500 |
| 2024-09-02 | 6.980 | 6.980 | 6.470 | 6.500 | 6.374 | 98,500 |
| 2024-08-30 | 6.610 | 6.700 | 6.500 | 6.600 | 6.472 | 99,000 |
| 2024-08-29 | 6.590 | 6.670 | 6.470 | 6.570 | 6.443 | 76,500 |
| 2024-08-28 | 6.880 | 6.880 | 6.850 | 6.850 | 6.717 | 1,000 |
| 2024-08-27 | 6.510 | 7.030 | 6.320 | 6.510 | 6.384 | 76,000 |
| 2024-08-26 | 6.980 | 6.980 | 6.730 | 6.740 | 6.610 | 6,000 |
| 2024-08-23 | 6.440 | 6.870 | 6.440 | 6.830 | 6.698 | 86,500 |
| 2024-08-22 | 6.500 | 6.510 | 6.310 | 6.320 | 6.198 | 84,000 |
| 2024-08-21 | 6.790 | 6.790 | 6.500 | 6.650 | 6.521 | 84,000 |
| 2024-08-20 | 6.500 | 6.870 | 6.400 | 6.870 | 6.737 | 20,000 |
| 2024-08-19 | 6.210 | 6.700 | 6.210 | 6.680 | 6.551 | 6,500 |
| 2024-08-16 | 6.680 | 6.700 | 6.520 | 6.520 | 6.394 | 29,500 |
| 2024-08-15 | 6.300 | 6.550 | 6.000 | 6.550 | 6.423 | 84,500 |
| 2024-08-14 | 6.300 | 6.460 | 6.300 | 6.460 | 6.335 | 82,500 |
| 2024-08-13 | 6.440 | 6.460 | 6.100 | 6.460 | 6.335 | 26,500 |
| 2024-08-12 | 6.680 | 6.680 | 6.390 | 6.440 | 6.315 | 125,500 |
| 2024-08-09 | 6.400 | 6.660 | 6.380 | 6.440 | 6.315 | 19,000 |
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.