Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	1.100	1.100	1.100	1.100	0.914	2,000
2023-04-20	1.090	1.100	1.090	1.100	0.914	22,000
2023-04-19	1.050	1.090	1.030	1.090	0.905	32,000
2023-04-18	1.080	1.080	1.080	1.080	0.897	6,000
2023-04-17	1.100	1.100	1.100	1.100	0.914	28,000
2023-04-14	1.100	1.120	1.030	1.120	0.930	28,000
2023-04-13	1.100	1.100	1.100	1.100	0.914	30,000
2023-04-11	1.100	1.100	1.100	1.100	0.914	8,000
2023-04-03	1.100	1.100	1.100	1.100	0.914	40,000
2023-03-31	1.100	1.110	1.080	1.110	0.922	6,000
2023-03-30	1.140	1.140	1.120	1.120	0.930	12,000
2023-03-29	1.150	1.150	1.150	1.150	0.955	140,000
2023-03-28	1.150	1.150	1.150	1.150	0.955	26,000
2023-03-27	1.170	1.170	1.150	1.150	0.955	34,000
2023-03-24	1.170	1.170	1.140	1.160	0.964	72,000
2023-03-22	1.160	1.160	1.160	1.160	0.964	2,000
2023-03-21	1.120	1.160	1.120	1.160	0.964	6,000
2023-03-17	1.150	1.150	1.150	1.150	0.955	14,000
2023-03-16	1.150	1.150	1.150	1.150	0.955	30,000
2023-03-14	1.170	1.200	1.150	1.200	0.997	6,000
2023-03-13	1.160	1.160	1.150	1.150	0.955	2,000
2023-03-10	1.190	1.200	1.120	1.120	0.930	36,000
2023-03-09	1.150	1.180	1.140	1.180	0.980	96,000
2023-03-08	1.140	1.140	1.140	1.140	0.947	8,000
2023-03-07	1.150	1.150	1.150	1.150	0.955	44,000
2023-03-03	1.140	1.150	1.120	1.150	0.955	136,000
2023-03-02	1.160	1.170	1.160	1.170	0.972	18,000
2023-03-01	1.200	1.200	1.200	1.200	0.997	24,000
2023-02-27	1.190	1.190	1.160	1.180	0.980	188,000
2023-02-23	1.180	1.180	1.160	1.170	0.972	10,000
2023-02-22	1.190	1.190	1.190	1.190	0.988	58,000
2023-02-20	1.180	1.190	1.180	1.190	0.988	4,000
2023-02-16	1.250	1.250	1.250	1.250	1.038	6,000
2023-02-13	1.220	1.240	1.160	1.240	1.030	52,000
2023-02-09	1.270	1.270	1.230	1.260	1.047	22,000
2023-02-08	1.270	1.270	1.230	1.260	1.047	10,000
2023-02-07	1.230	1.240	1.230	1.240	1.030	16,000
2023-02-06	1.220	1.230	1.220	1.230	1.022	20,000
2023-02-03	1.230	1.250	1.230	1.250	1.038	94,000
2023-02-02	1.220	1.230	1.160	1.230	1.022	54,000
2023-01-30	1.220	1.220	1.220	1.220	1.013	22,000
2023-01-27	1.200	1.230	1.200	1.230	1.022	52,000
2023-01-26	1.250	1.250	1.180	1.220	1.013	212,000
2023-01-20	1.240	1.250	1.240	1.250	1.038	144,000
2023-01-16	1.250	1.250	1.250	1.250	1.038	24,000
2023-01-13	1.200	1.260	1.200	1.260	1.047	74,000
2023-01-12	1.200	1.240	1.160	1.240	1.030	64,000
2023-01-11	1.200	1.220	1.150	1.220	1.013	88,000
2023-01-06	1.160	1.200	1.110	1.200	0.997	76,000
2023-01-05	1.160	1.180	1.150	1.170	0.972	12,000
2023-01-04	1.110	1.160	1.110	1.160	0.964	52,000
2023-01-03	1.150	1.150	1.050	1.100	0.914	48,000
2022-12-30	1.130	1.130	1.090	1.090	0.905	50,000
2022-12-23	1.090	1.130	1.090	1.130	0.939	52,240
2022-12-22	1.090	1.100	1.040	1.040	0.864	32,000
2022-12-20	1.070	1.100	1.040	1.100	0.914	22,000
2022-12-14	1.080	1.080	1.070	1.080	0.897	8,000
2022-12-13	1.100	1.100	1.070	1.100	0.914	54,000
2022-12-09	1.140	1.150	1.060	1.150	0.955	70,000
2022-12-08	1.040	1.100	1.040	1.100	0.914	148,000

← NewerPage 11 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.