Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	1.150	1.150	1.150	1.150	0.937	20,000
2022-08-10	1.150	1.150	1.130	1.150	0.937	154,000
2022-08-09	1.170	1.170	1.150	1.160	0.946	43,000
2022-08-08	1.170	1.170	1.170	1.170	0.954	4,000
2022-08-04	1.200	1.200	1.200	1.200	0.978	4,000
2022-08-02	1.150	1.160	1.150	1.160	0.946	42,000
2022-08-01	1.190	1.190	1.180	1.180	0.962	36,000
2022-07-28	1.160	1.180	1.150	1.180	0.962	58,000
2022-07-27	1.190	1.190	1.190	1.190	0.970	4,000
2022-07-26	1.170	1.190	1.170	1.190	0.970	152,000
2022-07-25	1.180	1.200	1.180	1.200	0.978	18,000
2022-07-22	1.200	1.200	1.180	1.180	0.962	14,000
2022-07-21	1.190	1.190	1.150	1.180	0.962	82,000
2022-07-20	1.220	1.220	1.190	1.210	0.986	426,000
2022-07-19	1.250	1.250	1.230	1.230	1.003	134,000
2022-07-18	1.250	1.260	1.230	1.260	1.027	48,000
2022-07-11	1.260	1.290	1.260	1.290	1.051	4,000
2022-07-08	1.270	1.290	1.240	1.290	1.051	10,000
2022-07-07	1.250	1.280	1.250	1.270	1.035	68,000
2022-07-06	1.260	1.290	1.230	1.230	1.003	54,000
2022-07-05	1.270	1.270	1.260	1.260	1.027	33,000
2022-07-04	1.270	1.280	1.250	1.280	1.043	48,000
2022-06-30	1.280	1.330	1.270	1.280	1.043	95,480
2022-06-29	1.350	1.350	1.260	1.320	1.076	80,000
2022-06-28	1.300	1.320	1.300	1.320	1.076	34,000
2022-06-27	1.280	1.300	1.260	1.300	1.060	232,000
2022-06-24	1.290	1.290	1.290	1.290	1.051	32,000
2022-06-23	1.240	1.290	1.240	1.290	1.051	28,000
2022-06-22	1.260	1.290	1.240	1.250	1.019	588,000
2022-06-21	1.290	1.290	1.290	1.290	1.051	84,000
2022-06-20	1.290	1.290	1.290	1.290	1.051	42,000
2022-06-15	1.290	1.290	1.290	1.290	1.051	16,000
2022-06-14	1.300	1.300	1.290	1.290	1.051	50,000
2022-06-13	1.310	1.330	1.300	1.310	1.068	46,000
2022-06-10	1.340	1.340	1.310	1.340	1.092	204,000
2022-06-08	1.320	1.340	1.320	1.340	1.092	46,000
2022-06-07	1.330	1.330	1.320	1.320	1.076	22,000
2022-06-06	1.330	1.330	1.330	1.330	1.084	72,000
2022-06-02	1.300	1.390	1.300	1.360	1.084	22,000
2022-06-01	1.300	1.340	1.300	1.340	1.068	24,000
2022-05-31	1.310	1.380	1.300	1.370	1.091	8,000
2022-05-30	1.340	1.340	1.300	1.340	1.068	78,000
2022-05-27	1.280	1.340	1.280	1.340	1.068	18,000
2022-05-26	1.310	1.310	1.290	1.290	1.028	194,000
2022-05-25	1.360	1.360	1.320	1.320	1.052	144,000
2022-05-24	1.370	1.370	1.360	1.360	1.084	44,000
2022-05-23	1.290	1.370	1.290	1.370	1.091	198,000
2022-05-20	1.290	1.290	1.270	1.290	1.028	168,000
2022-05-19	1.300	1.300	1.290	1.290	1.028	10,000
2022-05-18	1.300	1.300	1.280	1.300	1.036	70,000
2022-05-17	1.310	1.310	1.310	1.310	1.044	48,000
2022-05-16	1.300	1.310	1.300	1.310	1.044	62,000
2022-05-13	1.320	1.320	1.250	1.280	1.020	58,000
2022-05-12	1.320	1.320	1.310	1.310	1.044	4,000
2022-05-11	1.350	1.350	1.350	1.350	1.076	42,000
2022-05-10	1.360	1.400	1.320	1.340	1.068	104,000
2022-05-06	1.380	1.380	1.350	1.350	1.076	46,000
2022-05-05	1.450	1.450	1.380	1.400	1.115	110,000
2022-05-04	1.390	1.400	1.380	1.400	1.115	154,000
2022-05-03	1.380	1.390	1.350	1.360	1.084	476,000

← NewerPage 13 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.