Luyuan Group Holding (Cayman) Limited (HKG:2451)
Hong Kong
· Delayed Price · Currency is HKD 15.86
-0.28 (-1.73%)
Mar 10, 2026, 11:47 AM HKT
HKG:2451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 16.14 | 16.14 | 15.78 | 15.83 | - | -1.92% | 80,500 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.77 | 16.14 | 16.14 | -2.18% | 418,729 |
| Mar 6, 2026 | 16.25 | 16.83 | 16.09 | 16.50 | 16.50 | 1.54% | 428,322 |
| Mar 5, 2026 | 15.50 | 16.30 | 15.50 | 16.25 | 16.25 | 2.52% | 422,728 |
| Mar 4, 2026 | 15.90 | 16.01 | 15.65 | 15.85 | 15.85 | -0.94% | 443,839 |
| Mar 3, 2026 | 16.00 | 16.40 | 15.50 | 16.00 | 16.00 | -2.14% | 495,702 |
| Mar 2, 2026 | 15.90 | 16.48 | 15.70 | 16.35 | 16.35 | 3.55% | 297,899 |
| Feb 27, 2026 | 16.00 | 16.08 | 15.56 | 15.79 | 15.79 | -1.80% | 513,163 |
| Feb 26, 2026 | 16.00 | 16.08 | 15.77 | 16.08 | 16.08 | 0.88% | 278,104 |
| Feb 25, 2026 | 15.40 | 16.06 | 15.40 | 15.94 | 15.94 | 4.11% | 231,172 |
| Feb 24, 2026 | 15.01 | 15.48 | 14.80 | 15.31 | 15.31 | 2.00% | 476,480 |
| Feb 23, 2026 | 15.08 | 15.15 | 14.68 | 15.01 | 15.01 | 0.87% | 221,837 |
| Feb 20, 2026 | 15.19 | 15.75 | 14.79 | 14.88 | 14.88 | -2.04% | 123,519 |
| Feb 16, 2026 | 15.00 | 15.40 | 14.50 | 15.19 | 15.19 | 2.98% | 250,000 |
| Feb 13, 2026 | 14.55 | 14.90 | 14.20 | 14.75 | 14.75 | 0.96% | 143,188 |
| Feb 12, 2026 | 13.59 | 14.61 | 12.90 | 14.61 | 14.61 | 7.51% | 505,500 |
| Feb 11, 2026 | 13.24 | 13.60 | 13.24 | 13.59 | 13.59 | 3.03% | 330,500 |
| Feb 10, 2026 | 12.75 | 13.70 | 12.68 | 13.19 | 13.19 | 1.38% | 753,000 |
| Feb 9, 2026 | 12.81 | 13.42 | 12.60 | 13.01 | 13.01 | 1.56% | 227,500 |
| Feb 6, 2026 | 12.74 | 13.03 | 12.60 | 12.81 | 12.81 | 0.55% | 483,000 |
| Feb 5, 2026 | 12.57 | 13.02 | 12.50 | 12.74 | 12.74 | 1.03% | 419,000 |
| Feb 4, 2026 | 13.40 | 13.50 | 12.58 | 12.61 | 12.61 | -5.90% | 467,500 |
| Feb 3, 2026 | 12.03 | 13.50 | 12.00 | 13.40 | 13.40 | 10.47% | 610,000 |
| Feb 2, 2026 | 12.22 | 12.23 | 11.94 | 12.13 | 12.13 | -0.57% | 646,000 |
| Jan 30, 2026 | 12.22 | 12.22 | 11.96 | 12.20 | 12.20 | 0.66% | 322,500 |
| Jan 29, 2026 | 12.22 | 12.22 | 11.96 | 12.12 | 12.12 | -0.90% | 96,000 |
| Jan 28, 2026 | 12.26 | 12.40 | 12.06 | 12.23 | 12.23 | -0.97% | 1,785,500 |
| Jan 27, 2026 | 12.31 | 12.41 | 12.15 | 12.35 | 12.35 | 1.15% | 778,500 |
| Jan 26, 2026 | 12.50 | 12.50 | 12.04 | 12.21 | 12.21 | -2.32% | 477,000 |
| Jan 23, 2026 | 12.35 | 12.59 | 12.20 | 12.50 | 12.50 | 1.21% | 532,500 |
| Jan 22, 2026 | 12.30 | 12.77 | 12.12 | 12.35 | 12.35 | 1.23% | 1,643,000 |
| Jan 21, 2026 | 12.30 | 12.65 | 11.89 | 12.20 | 12.20 | -0.81% | 2,229,000 |
| Jan 20, 2026 | 12.30 | 12.50 | 12.13 | 12.30 | 12.30 | 1.07% | 458,500 |
| Jan 19, 2026 | 12.31 | 12.31 | 12.17 | 12.17 | 12.17 | -0.98% | 47,500 |
| Jan 16, 2026 | 12.99 | 12.99 | 11.83 | 12.29 | 12.29 | -0.08% | 240,500 |
| Jan 15, 2026 | 12.38 | 12.52 | 12.09 | 12.30 | 12.30 | -0.08% | 471,000 |
| Jan 14, 2026 | 12.58 | 12.60 | 12.20 | 12.31 | 12.31 | -2.15% | 95,500 |
| Jan 13, 2026 | 12.26 | 12.70 | 12.10 | 12.58 | 12.58 | 2.61% | 220,000 |
| Jan 12, 2026 | 12.38 | 12.40 | 12.03 | 12.26 | 12.26 | -1.84% | 483,000 |
| Jan 9, 2026 | 12.63 | 12.63 | 12.18 | 12.49 | 12.49 | -1.58% | 432,000 |
| Jan 8, 2026 | 12.26 | 12.69 | 12.16 | 12.69 | 12.69 | 3.68% | 693,500 |
| Jan 7, 2026 | 12.15 | 12.41 | 12.15 | 12.24 | 12.24 | -1.21% | 433,000 |
| Jan 6, 2026 | 12.22 | 12.45 | 12.08 | 12.39 | 12.39 | 1.14% | 424,000 |
| Jan 5, 2026 | 12.18 | 12.28 | 12.12 | 12.25 | 12.25 | 0.41% | 492,000 |
| Jan 2, 2026 | 12.28 | 12.29 | 12.13 | 12.20 | 12.20 | -1.61% | 280,500 |
| Dec 31, 2025 | 12.23 | 12.40 | 12.06 | 12.40 | 12.40 | 1.22% | 422,500 |
| Dec 30, 2025 | 12.40 | 12.41 | 12.19 | 12.25 | 12.25 | -0.08% | 394,500 |
| Dec 29, 2025 | 12.61 | 12.63 | 12.13 | 12.26 | 12.26 | -2.93% | 641,500 |
| Dec 24, 2025 | 12.99 | 12.99 | 12.47 | 12.63 | 12.63 | 0.24% | 215,500 |
| Dec 23, 2025 | 12.60 | 12.74 | 12.48 | 12.60 | 12.60 | 0.24% | 427,500 |
| Dec 22, 2025 | 12.80 | 13.00 | 12.40 | 12.57 | 12.57 | -1.64% | 460,000 |
| Dec 19, 2025 | 12.78 | 12.78 | 12.60 | 12.78 | 12.78 | - | 59,500 |
| Dec 18, 2025 | 12.80 | 12.80 | 12.51 | 12.78 | 12.78 | -0.93% | 571,500 |
| Dec 17, 2025 | 12.80 | 12.90 | 12.65 | 12.90 | 12.90 | 0.78% | 427,500 |
| Dec 16, 2025 | 12.69 | 12.84 | 12.61 | 12.80 | 12.80 | - | 429,000 |
| Dec 15, 2025 | 12.79 | 12.80 | 12.53 | 12.80 | 12.80 | -0.16% | 218,500 |
| Dec 12, 2025 | 12.95 | 12.95 | 12.51 | 12.82 | 12.82 | -1.00% | 142,000 |
| Dec 11, 2025 | 12.48 | 12.99 | 12.29 | 12.95 | 12.95 | 5.28% | 424,000 |
| Dec 10, 2025 | 12.05 | 12.60 | 11.99 | 12.30 | 12.30 | 2.50% | 642,500 |
| Dec 9, 2025 | 12.44 | 12.44 | 11.89 | 12.00 | 12.00 | -2.76% | 487,000 |
| Dec 8, 2025 | 11.84 | 12.48 | 11.67 | 12.34 | 12.34 | 4.14% | 468,500 |
| Dec 5, 2025 | 11.71 | 12.03 | 11.40 | 11.85 | 11.85 | 1.20% | 308,000 |
| Dec 4, 2025 | 11.40 | 11.75 | 11.40 | 11.71 | 11.71 | 2.45% | 595,500 |
| Dec 3, 2025 | 11.45 | 11.60 | 11.29 | 11.43 | 11.43 | -1.47% | 248,000 |
| Dec 2, 2025 | 11.40 | 12.01 | 11.34 | 11.60 | 11.60 | 1.75% | 683,000 |
| Dec 1, 2025 | 11.10 | 11.76 | 11.00 | 11.40 | 11.40 | 1.06% | 505,000 |
| Nov 28, 2025 | 11.07 | 11.29 | 10.98 | 11.28 | 11.28 | 1.99% | 147,500 |
| Nov 27, 2025 | 11.05 | 11.30 | 10.88 | 11.06 | 11.06 | 1.37% | 677,500 |
| Nov 26, 2025 | 10.92 | 11.18 | 10.80 | 10.91 | 10.91 | 0.09% | 188,000 |
| Nov 25, 2025 | 11.04 | 11.06 | 10.80 | 10.90 | 10.90 | -0.27% | 439,000 |
| Nov 24, 2025 | 10.80 | 11.06 | 10.50 | 10.93 | 10.93 | -0.36% | 242,000 |
| Nov 21, 2025 | 10.75 | 10.97 | 10.50 | 10.97 | 10.97 | 1.86% | 472,500 |
| Nov 20, 2025 | 10.80 | 10.80 | 10.53 | 10.77 | 10.77 | 0.37% | 969,700 |
| Nov 19, 2025 | 10.50 | 10.73 | 10.40 | 10.73 | 10.73 | 2.19% | 267,000 |
| Nov 18, 2025 | 10.66 | 10.67 | 10.40 | 10.50 | 10.50 | -1.59% | 419,000 |
| Nov 17, 2025 | 10.65 | 10.72 | 10.47 | 10.67 | 10.67 | -0.28% | 126,500 |
| Nov 14, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 1.90% | 435,000 |
| Nov 13, 2025 | 10.60 | 10.75 | 10.32 | 10.50 | 10.50 | -0.94% | 171,500 |
| Nov 12, 2025 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | -6.94% | 892,500 |
| Nov 11, 2025 | 11.20 | 11.89 | 11.17 | 11.39 | 11.39 | 0.71% | 465,000 |
| Nov 10, 2025 | 11.00 | 11.50 | 11.00 | 11.31 | 11.31 | 2.82% | 408,500 |
| Nov 7, 2025 | 11.33 | 11.33 | 10.98 | 11.00 | 11.00 | -1.96% | 251,500 |
| Nov 6, 2025 | 10.82 | 11.29 | 10.70 | 11.22 | 11.22 | 3.51% | 1,108,000 |
| Nov 5, 2025 | 10.90 | 11.02 | 10.80 | 10.84 | 10.84 | -0.55% | 468,000 |
| Nov 4, 2025 | 11.00 | 11.12 | 10.90 | 10.90 | 10.90 | -0.73% | 540,000 |
| Nov 3, 2025 | 11.35 | 11.35 | 10.96 | 10.98 | 10.98 | -1.79% | 239,000 |
| Oct 31, 2025 | 10.87 | 11.20 | 10.66 | 11.18 | 11.18 | 2.95% | 1,367,000 |
| Oct 30, 2025 | 10.92 | 11.07 | 10.85 | 10.86 | 10.86 | -0.46% | 97,500 |
| Oct 28, 2025 | 11.19 | 11.40 | 10.91 | 10.91 | 10.91 | -2.50% | 422,000 |
| Oct 27, 2025 | 10.74 | 11.25 | 10.74 | 11.19 | 11.19 | 2.29% | 494,000 |
| Oct 24, 2025 | 10.89 | 11.20 | 10.89 | 10.94 | 10.94 | 0.09% | 263,000 |
| Oct 23, 2025 | 11.19 | 11.30 | 10.82 | 10.93 | 10.93 | -3.02% | 478,000 |
| Oct 22, 2025 | 11.52 | 11.52 | 11.10 | 11.27 | 11.27 | -2.17% | 192,000 |
| Oct 21, 2025 | 11.30 | 11.60 | 11.30 | 11.52 | 11.52 | 1.95% | 423,920 |
| Oct 20, 2025 | 11.55 | 11.80 | 11.30 | 11.30 | 11.30 | -0.79% | 420,000 |
| Oct 17, 2025 | 11.89 | 11.89 | 11.07 | 11.39 | 11.39 | -3.47% | 162,800 |
| Oct 16, 2025 | 11.32 | 11.97 | 11.12 | 11.80 | 11.80 | 6.50% | 457,000 |
| Oct 15, 2025 | 13.00 | 13.00 | 10.51 | 11.08 | 11.08 | -2.46% | 712,000 |
| Oct 14, 2025 | 10.57 | 11.45 | 10.57 | 11.36 | 11.36 | 7.47% | 298,960 |
| Oct 13, 2025 | 10.04 | 10.57 | 9.98 | 10.57 | 10.57 | 4.86% | 2,299,500 |