Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.010	1.020	1.010	1.020	0.847	58,000
2022-12-06	1.010	1.010	0.990	1.010	0.839	8,000
2022-12-05	0.990	0.990	0.980	0.990	0.822	80,000
2022-12-02	0.980	0.990	0.980	0.990	0.822	10,000
2022-11-29	1.040	1.040	1.030	1.030	0.856	4,000
2022-11-25	0.970	1.000	0.940	0.990	0.822	18,000
2022-11-24	0.990	1.000	0.970	0.970	0.806	62,000
2022-11-23	1.000	1.000	0.960	0.970	0.806	16,000
2022-11-22	0.970	0.970	0.970	0.970	0.806	28,000
2022-11-18	1.050	1.050	1.030	1.030	0.856	2,000
2022-11-17	0.990	1.030	0.990	1.030	0.856	6,000
2022-11-15	1.010	1.050	0.990	1.000	0.831	218,000
2022-11-14	0.970	1.000	0.970	1.000	0.831	91,120
2022-11-11	0.950	0.980	0.950	0.980	0.814	116,000
2022-11-10	0.970	0.980	0.950	0.980	0.814	6,000
2022-11-08	0.990	1.000	0.990	1.000	0.831	10,000
2022-11-07	0.990	0.990	0.990	0.990	0.822	30,000
2022-11-04	1.000	1.010	1.000	1.010	0.839	292,000
2022-11-03	0.990	0.990	0.990	0.990	0.822	30,000
2022-11-01	0.990	1.020	0.990	1.020	0.847	6,000
2022-10-31	1.000	1.050	0.990	0.990	0.822	190,000
2022-10-28	1.000	1.000	1.000	1.000	0.831	66,000
2022-10-27	1.000	1.010	1.000	1.010	0.839	8,000
2022-10-26	1.000	1.010	1.000	1.010	0.839	36,000
2022-10-25	1.010	1.020	1.010	1.010	0.839	12,000
2022-10-24	1.030	1.030	1.000	1.000	0.831	128,000
2022-10-21	1.060	1.060	1.060	1.060	0.880	6,000
2022-10-20	1.020	1.030	1.010	1.030	0.856	22,000
2022-10-19	1.030	1.030	1.010	1.030	0.856	16,000
2022-10-18	1.040	1.040	1.020	1.030	0.856	14,000
2022-10-17	1.040	1.040	1.040	1.040	0.864	6,000
2022-10-14	1.060	1.060	1.060	1.060	0.880	20,000
2022-10-11	1.070	1.070	1.060	1.060	0.880	76,000
2022-10-07	1.060	1.080	1.020	1.070	0.889	276,000
2022-10-05	1.060	1.060	1.050	1.050	0.872	6,000
2022-10-03	1.050	1.050	1.050	1.050	0.872	12,000
2022-09-30	1.030	1.030	1.010	1.030	0.856	12,000
2022-09-29	1.080	1.080	1.030	1.030	0.856	70,000
2022-09-28	1.100	1.100	1.070	1.070	0.872	4,000
2022-09-22	1.080	1.180	1.080	1.130	0.921	414,000
2022-09-21	1.080	1.100	1.040	1.060	0.864	152,000
2022-09-20	1.080	1.090	1.050	1.060	0.864	210,000
2022-09-19	1.080	1.080	1.060	1.060	0.864	154,000
2022-09-16	1.080	1.080	1.070	1.070	0.872	30,000
2022-09-15	1.080	1.090	1.080	1.090	0.888	10,000
2022-09-13	1.110	1.110	1.100	1.100	0.897	4,000
2022-09-06	1.090	1.100	1.090	1.100	0.897	20,000
2022-09-05	1.080	1.100	1.070	1.090	0.888	16,000
2022-09-02	1.090	1.090	1.090	1.090	0.888	2,000
2022-08-30	1.090	1.090	1.080	1.090	0.888	74,000
2022-08-29	1.110	1.110	1.100	1.100	0.897	32,000
2022-08-26	1.110	1.110	1.110	1.110	0.905	8,000
2022-08-25	1.100	1.110	1.100	1.110	0.905	2,000
2022-08-24	1.100	1.100	1.100	1.100	0.897	60,000
2022-08-19	1.120	1.120	1.120	1.120	0.913	4,000
2022-08-18	1.100	1.110	1.100	1.110	0.905	20,000
2022-08-17	1.120	1.120	1.090	1.110	0.905	12,000
2022-08-16	1.110	1.150	1.100	1.120	0.913	38,000
2022-08-15	1.110	1.170	1.110	1.130	0.921	40,000
2022-08-12	1.150	1.150	1.150	1.150	0.937	40,000

← NewerPage 12 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.