Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.870 | 3.940 | 3.870 | 3.910 | 3.488 | 66,200 |
| 2025-04-25 | 3.830 | 3.900 | 3.830 | 3.890 | 3.470 | 111,000 |
| 2025-04-24 | 3.810 | 3.870 | 3.810 | 3.830 | 3.416 | 128,900 |
| 2025-04-23 | 3.840 | 3.840 | 3.800 | 3.820 | 3.408 | 66,900 |
| 2025-04-22 | 3.820 | 3.860 | 3.820 | 3.840 | 3.425 | 35,900 |
| 2025-04-21 | 3.810 | 3.840 | 3.810 | 3.840 | 3.425 | 71,200 |
| 2025-04-18 | 3.830 | 3.840 | 3.810 | 3.820 | 3.408 | 19,100 |
| 2025-04-17 | 3.830 | 3.850 | 3.800 | 3.830 | 3.416 | 114,768 |
| 2025-04-16 | 3.830 | 3.850 | 3.810 | 3.830 | 3.416 | 67,600 |
| 2025-04-15 | 3.810 | 3.870 | 3.800 | 3.870 | 3.452 | 239,700 |
| 2025-04-14 | 3.820 | 3.830 | 3.780 | 3.820 | 3.408 | 180,500 |
| 2025-04-11 | 3.870 | 3.880 | 3.810 | 3.830 | 3.416 | 186,600 |
| 2025-04-10 | 3.810 | 3.900 | 3.810 | 3.880 | 3.461 | 133,400 |
| 2025-04-09 | 3.750 | 3.800 | 3.700 | 3.800 | 3.390 | 71,670 |
| 2025-04-08 | 3.870 | 3.900 | 3.800 | 3.800 | 3.390 | 80,560 |
| 2025-04-07 | 3.990 | 4.010 | 3.740 | 3.790 | 3.381 | 532,106 |
| 2025-04-03 | 4.100 | 4.100 | 4.040 | 4.090 | 3.648 | 85,012 |
| 2025-04-02 | 4.100 | 4.150 | 4.080 | 4.120 | 3.675 | 18,300 |
| 2025-04-01 | 4.100 | 4.150 | 4.100 | 4.110 | 3.666 | 73,024 |
| 2025-03-31 | 4.150 | 4.150 | 4.110 | 4.120 | 3.675 | 15,600 |
| 2025-03-28 | 4.160 | 4.160 | 4.130 | 4.130 | 3.684 | 14,100 |
| 2025-03-27 | 4.180 | 4.180 | 4.130 | 4.160 | 3.711 | 26,500 |
| 2025-03-26 | 4.090 | 4.190 | 4.080 | 4.150 | 3.702 | 203,500 |
| 2025-03-25 | 4.050 | 4.090 | 4.030 | 4.070 | 3.631 | 85,800 |
| 2025-03-24 | 4.050 | 4.050 | 4.000 | 4.040 | 3.604 | 66,768 |
| 2025-03-21 | 4.060 | 4.060 | 4.030 | 4.040 | 3.604 | 67,200 |
| 2025-03-20 | 4.080 | 4.080 | 4.040 | 4.060 | 3.622 | 64,220 |
| 2025-03-19 | 4.050 | 4.060 | 4.030 | 4.060 | 3.622 | 86,100 |
| 2025-03-18 | 4.030 | 4.100 | 4.010 | 4.050 | 3.613 | 401,400 |
| 2025-03-17 | 4.030 | 4.150 | 4.020 | 4.040 | 3.604 | 317,000 |
| 2025-03-14 | 3.970 | 4.000 | 3.960 | 3.990 | 3.559 | 105,900 |
| 2025-03-13 | 3.970 | 3.970 | 3.950 | 3.970 | 3.541 | 57,301 |
| 2025-03-12 | 3.960 | 3.970 | 3.940 | 3.970 | 3.541 | 97,645 |
| 2025-03-11 | 3.940 | 3.970 | 3.920 | 3.960 | 3.532 | 100,300 |
| 2025-03-10 | 3.970 | 3.970 | 3.930 | 3.940 | 3.515 | 157,100 |
| 2025-03-07 | 3.970 | 3.990 | 3.930 | 3.970 | 3.541 | 167,900 |
| 2025-03-06 | 4.000 | 4.000 | 3.970 | 3.990 | 3.559 | 213,000 |
| 2025-03-05 | 4.000 | 4.000 | 3.960 | 4.000 | 3.568 | 94,100 |
| 2025-03-04 | 4.060 | 4.060 | 3.950 | 4.000 | 3.568 | 318,999 |
| 2025-03-03 | 4.010 | 4.060 | 4.010 | 4.060 | 3.622 | 202,160 |
| 2025-02-28 | 4.010 | 4.070 | 4.010 | 4.020 | 3.586 | 129,400 |
| 2025-02-27 | 4.050 | 4.080 | 4.040 | 4.050 | 3.613 | 144,200 |
| 2025-02-26 | 4.050 | 4.080 | 4.050 | 4.060 | 3.622 | 133,800 |
| 2025-02-25 | 4.100 | 4.130 | 4.060 | 4.060 | 3.622 | 113,300 |
| 2025-02-24 | 4.170 | 4.170 | 4.080 | 4.100 | 3.657 | 231,500 |
| 2025-02-21 | 4.260 | 4.260 | 4.050 | 4.170 | 3.720 | 339,029 |
| 2025-02-20 | 4.230 | 4.260 | 4.220 | 4.250 | 3.791 | 194,900 |
| 2025-02-19 | 4.240 | 4.260 | 4.230 | 4.240 | 3.782 | 175,094 |
| 2025-02-18 | 4.260 | 4.260 | 4.230 | 4.240 | 3.782 | 56,700 |
| 2025-02-17 | 4.230 | 4.280 | 4.230 | 4.270 | 3.809 | 74,085 |
| 2025-02-14 | 4.260 | 4.260 | 4.230 | 4.260 | 3.800 | 79,000 |
| 2025-02-13 | 4.300 | 4.320 | 4.210 | 4.260 | 3.800 | 295,700 |
| 2025-02-12 | 4.270 | 4.270 | 4.260 | 4.260 | 3.800 | 114,300 |
| 2025-02-11 | 4.280 | 4.280 | 4.270 | 4.270 | 3.809 | 12,800 |
| 2025-02-10 | 4.270 | 4.290 | 4.260 | 4.280 | 3.818 | 91,412 |
| 2025-02-07 | 4.300 | 4.320 | 4.260 | 4.300 | 3.836 | 183,829 |
| 2025-02-06 | 4.260 | 4.310 | 4.260 | 4.280 | 3.818 | 126,100 |
| 2025-02-05 | 4.300 | 4.330 | 4.210 | 4.270 | 3.809 | 210,900 |
| 2025-01-27 | 4.230 | 4.280 | 4.230 | 4.280 | 3.818 | 131,842 |
| 2025-01-24 | 4.250 | 4.250 | 4.200 | 4.230 | 3.773 | 477,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1156 CNY |
| 2026-06-18 | 0.1715 CNY |
| 2025-10-23 | 0.1096 CNY |
| 2025-06-20 | 0.1077 CNY |
| 2024-12-19 | 0.0541 CNY |
| 2024-11-08 | 0.1105 CNY |
| 2024-06-19 | 0.1429 CNY |
| 2023-06-16 | 0.1126 CNY |
| 2022-06-23 | 0.0823 CNY |
| 2021-06-18 | 0.0597 CNY |
| 2020-07-09 | 0.1093 CNY |
| 2019-06-21 | 0.5834 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.