Luyuan Grp Hldg (Cayman) Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.910	14.150	13.720	13.930	13.930	128,169
2026-10-16	13.880	13.970	13.600	13.860	13.860	427,331
2026-10-15	14.220	14.220	13.800	13.850	13.850	251,000
2026-10-14	14.360	14.580	14.200	14.220	14.220	193,000
2026-10-13	14.140	14.600	13.910	14.480	14.480	512,000
2026-10-12	14.060	14.390	14.010	14.130	14.130	373,000
2026-10-09	14.030	14.030	13.730	13.910	13.910	265,000
2026-10-08	13.900	14.060	13.750	13.760	13.760	331,000
2026-10-07	14.000	14.000	13.780	13.900	13.900	150,000
2026-10-06	14.440	14.440	13.810	13.930	13.930	345,500
2026-10-05	14.260	14.460	13.920	14.080	14.080	498,490
2026-10-02	14.090	14.470	13.970	14.260	14.260	468,500
2026-09-30	14.190	14.330	13.680	14.090	14.090	448,000
2026-09-29	14.400	14.410	13.650	14.190	14.190	542,000
2026-09-28	14.590	14.710	13.850	14.130	14.130	681,500
2026-09-25	14.480	14.710	14.100	14.320	14.320	388,000
2026-09-24	16.190	16.190	14.200	14.310	14.310	1,553,000
2026-09-23	17.310	17.600	16.490	16.540	16.540	1,912,500
2026-09-22	17.550	18.150	17.210	17.300	17.300	1,618,500
2026-09-21	18.960	19.010	17.210	17.790	17.790	1,877,500
2026-09-18	17.830	19.190	16.880	18.960	18.960	3,961,500
2026-09-17	16.540	17.350	15.990	17.180	17.180	3,554,000
2026-09-16	14.200	16.650	14.200	16.480	16.480	3,546,960
2026-09-15	13.580	14.600	13.130	14.100	14.100	4,087,500
2026-09-14	13.190	13.910	13.110	13.480	13.480	1,243,500
2026-09-11	12.360	13.130	12.360	12.910	12.910	2,674,000
2026-09-10	12.700	12.940	12.260	12.900	12.900	3,352,500
2026-09-09	13.000	13.250	12.680	12.700	12.700	2,591,500
2026-09-08	12.920	13.100	12.800	12.930	12.930	1,555,500
2026-09-07	12.870	13.260	12.610	12.900	12.900	1,216,500
2026-09-04	12.930	13.180	12.720	12.870	12.870	340,500
2026-09-03	13.070	13.070	12.730	12.940	12.940	472,000
2026-09-02	12.530	13.350	12.460	13.070	13.070	709,000
2026-09-01	12.890	13.000	12.470	12.590	12.590	440,000
2026-08-31	12.610	12.960	12.420	12.800	12.800	911,500
2026-08-28	13.390	13.590	12.480	13.080	13.080	830,000
2026-08-27	13.800	13.960	13.500	13.530	13.530	684,000
2026-08-26	13.700	13.890	13.400	13.780	13.780	419,500
2026-08-25	13.440	13.800	13.350	13.790	13.790	1,314,000
2026-08-24	13.400	13.600	12.840	13.580	13.580	1,480,652
2026-08-21	13.090	13.180	12.940	13.120	13.120	1,109,864
2026-08-20	13.270	13.360	12.800	13.090	13.090	2,773,156
2026-08-19	12.300	13.860	12.300	13.270	13.270	4,404,533
2026-08-18	12.980	13.480	12.810	13.480	13.480	979,556
2026-08-17	12.320	12.990	11.650	12.990	12.990	4,256,516
2026-08-14	12.160	12.570	11.910	12.320	12.320	589,078
2026-08-13	12.180	12.320	11.900	12.160	12.160	547,650
2026-08-12	12.450	12.450	11.810	12.010	12.010	624,523
2026-08-11	12.290	12.650	12.010	12.450	12.450	835,867
2026-08-10	12.720	12.740	12.100	12.280	12.280	676,018
2026-08-07	12.750	13.080	12.540	12.970	12.970	606,739
2026-08-06	13.330	13.330	12.700	12.740	12.740	734,600
2026-08-05	12.660	13.550	12.660	13.330	13.330	745,570
2026-08-04	12.410	13.270	12.230	12.910	12.910	1,496,002
2026-08-03	12.250	12.740	12.230	12.500	12.500	606,504
2026-07-31	11.850	12.550	11.740	12.500	12.500	1,215,530
2026-07-30	12.490	12.730	11.600	11.780	11.780	720,548
2026-07-29	13.000	13.000	12.210	12.510	12.510	891,507
2026-07-28	12.980	13.420	12.710	12.880	12.880	986,901
2026-07-27	12.590	13.110	12.580	12.830	12.830	500,500

Page 1 of 5 · 246 trading daysOlder →

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.