Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	0.930	0.930	0.930	0.930	0.804	10,000
2023-10-04	0.920	0.930	0.920	0.930	0.804	48,000
2023-10-03	0.930	0.930	0.870	0.910	0.787	114,000
2023-09-29	0.970	0.970	0.940	0.970	0.839	46,000
2023-09-28	0.970	0.970	0.950	0.970	0.839	154,000
2023-09-27	0.960	0.970	0.950	0.970	0.839	6,000
2023-09-26	0.960	0.970	0.940	0.960	0.830	46,000
2023-09-25	0.980	1.000	0.980	0.990	0.856	166,000
2023-09-22	0.980	1.000	0.920	1.000	0.848	14,000
2023-09-13	1.000	1.000	1.000	1.000	0.848	9,000
2023-09-11	1.030	1.030	1.030	1.030	0.873	20,000
2023-09-05	1.030	1.030	1.030	1.030	0.873	12,000
2023-08-31	0.980	1.030	0.980	1.030	0.873	8,000
2023-08-28	1.020	1.050	0.990	0.990	0.839	96,000
2023-08-25	0.960	0.960	0.960	0.960	0.814	6,000
2023-08-23	0.970	0.970	0.970	0.970	0.822	4,000
2023-08-21	0.960	0.970	0.960	0.970	0.822	92,000
2023-08-17	0.960	0.960	0.960	0.960	0.814	12,800
2023-08-15	0.960	0.970	0.960	0.970	0.822	50,000
2023-08-07	0.990	0.990	0.990	0.990	0.839	2,000
2023-08-04	0.990	1.000	0.970	1.000	0.848	112,000
2023-07-31	1.060	1.060	0.980	1.030	0.873	6,000
2023-07-28	1.000	1.010	1.000	1.000	0.848	16,000
2023-07-27	0.970	1.000	0.960	1.000	0.848	65,350
2023-07-26	1.000	1.000	0.970	0.970	0.822	160,000
2023-07-25	0.950	0.960	0.950	0.960	0.814	8,000
2023-07-24	1.000	1.000	0.900	0.950	0.805	6,000
2023-07-21	1.000	1.000	1.000	1.000	0.848	10,000
2023-07-20	1.000	1.000	1.000	1.000	0.848	4,000
2023-07-18	1.000	1.000	1.000	1.000	0.848	90,000
2023-07-14	1.000	1.000	1.000	1.000	0.848	62,000
2023-07-04	1.000	1.000	1.000	1.000	0.848	160,000
2023-07-03	1.000	1.000	1.000	1.000	0.848	48,000
2023-06-28	1.000	1.000	1.000	1.000	0.848	28,000
2023-06-26	0.990	1.000	0.990	1.000	0.848	4,000
2023-06-23	0.990	0.990	0.990	0.990	0.839	98,000
2023-06-21	1.000	1.000	0.990	0.990	0.839	4,400
2023-06-20	1.010	1.010	1.000	1.000	0.848	12,000
2023-06-19	1.030	1.030	1.030	1.030	0.873	12,000
2023-06-16	1.050	1.050	1.030	1.030	0.873	2,000
2023-06-15	1.010	1.010	1.010	1.010	0.856	50,000
2023-06-07	1.000	1.050	0.980	1.050	0.890	130,000
2023-06-02	1.030	1.100	1.030	1.090	0.924	32,000
2023-06-01	1.000	1.000	1.000	1.000	0.848	66,000
2023-05-31	1.000	1.000	0.950	0.960	0.814	168,000
2023-05-30	1.000	1.000	1.000	1.000	0.848	46,000
2023-05-23	1.020	1.020	1.020	1.020	0.847	14,000
2023-05-19	1.100	1.100	1.030	1.030	0.856	7,600
2023-05-18	1.040	1.040	1.030	1.030	0.856	8,000
2023-05-17	1.020	1.030	1.020	1.030	0.856	26,000
2023-05-16	1.070	1.070	1.030	1.030	0.856	118,000
2023-05-11	1.040	1.070	1.010	1.030	0.856	18,000
2023-05-10	1.040	1.040	1.030	1.040	0.864	4,000
2023-05-09	1.080	1.080	1.050	1.050	0.872	4,000
2023-05-08	1.080	1.080	1.080	1.080	0.897	4,000
2023-05-05	1.080	1.080	1.080	1.080	0.897	2,000
2023-05-04	1.070	1.080	1.030	1.080	0.897	44,000
2023-05-02	1.050	1.070	1.050	1.070	0.889	24,000
2023-04-27	1.090	1.120	1.090	1.120	0.930	20,000
2023-04-26	1.060	1.130	1.040	1.120	0.930	54,000

← NewerPage 10 of 15 · 884 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0200 HKD
2026-06-09	0.0200 HKD
2025-09-22	0.0200 HKD
2025-06-02	0.0200 HKD
2024-09-23	0.0200 HKD
2024-06-04	0.0200 HKD
2023-09-25	0.0200 HKD
2023-05-29	0.0200 HKD
2022-09-29	0.0200 HKD
2022-06-06	0.0300 HKD
2021-09-17	0.0300 HKD
2021-06-16	0.0300 HKD
2020-09-24	0.0200 HKD
2020-06-15	0.0300 HKD
2019-09-23	0.0600 HKD
2019-05-29	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.