Luyuan Group Holding (Cayman) Limited (HKG:2451)
Hong Kong · Delayed Price · Currency is HKD 13.58
+0.46 (3.51%)
Aug 24, 2026, 4:08 PM HKT
HKG:2451 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13.40 | 13.60 | 12.84 | 13.58 | 13.58 | 3.51% | 1,480,652 |
| Aug 21, 2026 | 13.09 | 13.18 | 12.94 | 13.12 | 13.12 | 0.23% | 1,109,864 |
| Aug 20, 2026 | 13.27 | 13.36 | 12.80 | 13.09 | 13.09 | -1.36% | 2,773,156 |
| Aug 19, 2026 | 12.30 | 13.86 | 12.30 | 13.27 | 13.27 | -1.56% | 4,404,533 |
| Aug 18, 2026 | 12.98 | 13.48 | 12.81 | 13.48 | 13.48 | 3.77% | 979,556 |
| Aug 17, 2026 | 12.32 | 12.99 | 11.65 | 12.99 | 12.99 | 5.44% | 4,256,516 |
| Aug 14, 2026 | 12.16 | 12.57 | 11.91 | 12.32 | 12.32 | 1.32% | 589,078 |
| Aug 13, 2026 | 12.18 | 12.32 | 11.90 | 12.16 | 12.16 | 1.25% | 547,650 |
| Aug 12, 2026 | 12.45 | 12.45 | 11.81 | 12.01 | 12.01 | -3.53% | 624,523 |
| Aug 11, 2026 | 12.29 | 12.65 | 12.01 | 12.45 | 12.45 | 1.38% | 835,867 |
| Aug 10, 2026 | 12.72 | 12.74 | 12.10 | 12.28 | 12.28 | -5.32% | 676,018 |
| Aug 7, 2026 | 12.75 | 13.08 | 12.54 | 12.97 | 12.97 | 1.81% | 606,739 |
| Aug 6, 2026 | 13.33 | 13.33 | 12.70 | 12.74 | 12.74 | -4.43% | 734,600 |
| Aug 5, 2026 | 12.66 | 13.55 | 12.66 | 13.33 | 13.33 | 3.25% | 745,570 |
| Aug 4, 2026 | 12.41 | 13.27 | 12.23 | 12.91 | 12.91 | 3.28% | 1,496,002 |
| Aug 3, 2026 | 12.25 | 12.74 | 12.23 | 12.50 | 12.50 | - | 606,504 |
| Jul 31, 2026 | 11.85 | 12.55 | 11.74 | 12.50 | 12.50 | 6.11% | 1,215,530 |
| Jul 30, 2026 | 12.49 | 12.73 | 11.60 | 11.78 | 11.78 | -5.84% | 720,548 |
| Jul 29, 2026 | 13.00 | 13.00 | 12.21 | 12.51 | 12.51 | -2.87% | 891,507 |
| Jul 28, 2026 | 12.98 | 13.42 | 12.71 | 12.88 | 12.88 | 0.39% | 986,901 |
| Jul 27, 2026 | 12.59 | 13.11 | 12.58 | 12.83 | 12.83 | 0.08% | 500,500 |
| Jul 24, 2026 | 12.66 | 13.51 | 12.65 | 12.82 | 12.82 | -0.70% | 547,000 |
| Jul 23, 2026 | 13.01 | 13.38 | 12.50 | 12.91 | 12.91 | -0.69% | 507,000 |
| Jul 22, 2026 | 13.53 | 14.61 | 12.55 | 13.00 | 13.00 | -8.45% | 1,728,500 |
| Jul 21, 2026 | 13.28 | 14.33 | 12.81 | 14.20 | 14.20 | 1.79% | 1,119,500 |
| Jul 20, 2026 | 13.49 | 14.15 | 12.50 | 13.95 | 13.95 | 0.36% | 899,500 |
| Jul 17, 2026 | 14.53 | 14.95 | 13.13 | 13.90 | 13.90 | -6.71% | 1,828,500 |
| Jul 16, 2026 | 15.22 | 15.39 | 14.90 | 14.90 | 14.90 | -2.10% | 477,500 |
| Jul 15, 2026 | 15.00 | 15.50 | 14.90 | 15.22 | 15.22 | 2.84% | 415,500 |
| Jul 14, 2026 | 15.06 | 15.43 | 14.08 | 14.80 | 14.80 | -1.73% | 263,000 |
| Jul 13, 2026 | 15.46 | 15.69 | 14.72 | 15.06 | 15.06 | -2.59% | 753,500 |
| Jul 10, 2026 | 14.65 | 16.16 | 14.57 | 15.46 | 15.46 | 7.66% | 1,791,500 |
| Jul 9, 2026 | 13.05 | 14.77 | 12.98 | 14.36 | 14.36 | 11.49% | 1,581,500 |
| Jul 8, 2026 | 12.51 | 13.00 | 12.15 | 12.88 | 12.88 | 0.63% | 1,537,000 |
| Jul 7, 2026 | 13.02 | 13.23 | 12.80 | 12.80 | 12.80 | -1.92% | 1,033,500 |
| Jul 6, 2026 | 12.34 | 13.40 | 12.34 | 13.05 | 13.05 | 4.82% | 934,500 |
| Jul 3, 2026 | 12.22 | 13.10 | 12.22 | 12.45 | 12.45 | 0.89% | 1,097,500 |
| Jul 2, 2026 | 12.88 | 12.88 | 12.00 | 12.34 | 12.34 | -2.68% | 490,000 |
| Jun 30, 2026 | 12.55 | 12.99 | 12.07 | 12.68 | 12.68 | 1.04% | 1,055,500 |
| Jun 29, 2026 | 11.34 | 12.55 | 11.34 | 12.55 | 12.55 | 9.70% | 1,585,500 |
| Jun 26, 2026 | 11.50 | 11.70 | 10.66 | 11.44 | 11.44 | -0.52% | 712,000 |
| Jun 25, 2026 | 9.51 | 12.00 | 9.00 | 11.50 | 11.50 | 19.17% | 2,760,572 |
| Jun 24, 2026 | 9.52 | 9.66 | 9.26 | 9.65 | 9.65 | 1.37% | 1,487,500 |
| Jun 23, 2026 | 9.11 | 10.00 | 9.10 | 9.52 | 9.52 | 5.78% | 1,787,000 |
| Jun 22, 2026 | 9.34 | 9.39 | 9.00 | 9.00 | 9.00 | -2.70% | 639,000 |
| Jun 18, 2026 | 9.01 | 9.59 | 9.00 | 9.25 | 9.25 | 2.78% | 678,000 |
| Jun 17, 2026 | 9.28 | 9.40 | 9.00 | 9.00 | 9.00 | -3.02% | 538,000 |
| Jun 16, 2026 | 9.25 | 9.40 | 9.00 | 9.28 | 9.28 | 1.75% | 406,500 |
| Jun 15, 2026 | 9.46 | 9.46 | 9.12 | 9.12 | 9.12 | - | 76,000 |
| Jun 12, 2026 | 9.62 | 9.74 | 9.11 | 9.12 | 9.12 | -6.08% | 438,000 |