Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	1.380	1.390	1.350	1.360	1.084	476,000
2022-04-29	1.340	1.360	1.340	1.340	1.068	182,000
2022-04-28	1.350	1.350	1.300	1.340	1.068	194,000
2022-04-27	1.340	1.390	1.320	1.350	1.076	842,000
2022-04-26	1.270	1.270	1.250	1.250	0.996	24,000
2022-04-25	1.290	1.300	1.280	1.280	1.020	252,000
2022-04-22	1.300	1.300	1.250	1.290	1.028	24,000
2022-04-19	1.270	1.270	1.270	1.270	1.012	10,000
2022-04-14	1.230	1.270	1.230	1.270	1.012	30,000
2022-04-13	1.200	1.200	1.190	1.190	0.948	14,000
2022-04-11	1.190	1.200	1.190	1.200	0.956	2,000
2022-04-08	1.200	1.200	1.200	1.200	0.956	2,000
2022-04-07	1.200	1.200	1.200	1.200	0.956	6,000
2022-04-06	1.200	1.200	1.190	1.200	0.956	254,000
2022-04-04	1.250	1.250	1.200	1.200	0.956	35,000
2022-04-01	1.230	1.230	1.230	1.230	0.980	360,000
2022-03-30	1.230	1.270	1.230	1.270	1.012	42,000
2022-03-29	1.250	1.250	1.250	1.250	0.996	46,000
2022-03-28	1.250	1.250	1.250	1.250	0.996	20,000
2022-03-25	1.250	1.250	1.250	1.250	0.996	224,000
2022-03-24	1.210	1.250	1.210	1.250	0.996	102,000
2022-03-23	1.270	1.280	1.270	1.270	1.012	28,000
2022-03-22	1.300	1.300	1.190	1.190	0.948	34,000
2022-03-21	1.190	1.190	1.190	1.190	0.948	2,000
2022-03-18	1.180	1.180	1.180	1.180	0.940	488,604
2022-03-17	1.160	1.190	1.160	1.160	0.924	314,000
2022-03-16	1.160	1.200	1.060	1.160	0.924	234,000
2022-03-15	1.160	1.160	1.150	1.160	0.924	70,000
2022-03-14	1.250	1.270	1.180	1.180	0.940	110,000
2022-03-11	1.210	1.210	1.200	1.200	0.956	20,000
2022-03-09	1.200	1.270	1.180	1.250	0.996	30,000
2022-03-08	1.200	1.200	1.200	1.200	0.956	104,000
2022-03-07	1.190	1.200	1.190	1.200	0.956	4,000
2022-03-04	1.210	1.220	1.200	1.200	0.956	136,000
2022-03-03	1.250	1.250	1.190	1.210	0.964	103,000
2022-03-02	1.200	1.250	1.200	1.250	0.996	244,000
2022-02-28	1.240	1.280	1.240	1.280	1.020	10,000
2022-02-25	1.290	1.290	1.290	1.290	1.028	30,000
2022-02-22	1.300	1.300	1.290	1.290	1.028	146,000
2022-02-18	1.310	1.310	1.300	1.300	1.036	60,000
2022-02-17	1.340	1.340	1.310	1.340	1.068	50,000
2022-02-16	1.300	1.340	1.300	1.340	1.068	108,000
2022-02-15	1.310	1.310	1.300	1.300	1.036	12,000
2022-02-10	1.370	1.370	1.370	1.370	1.091	2,000
2022-02-09	1.330	1.330	1.330	1.330	1.060	18,000
2022-02-07	1.330	1.330	1.330	1.330	1.060	12,000
2022-02-04	1.300	1.340	1.300	1.330	1.060	8,000
2022-01-31	1.300	1.300	1.300	1.300	1.036	20,000
2022-01-28	1.280	1.280	1.280	1.280	1.020	2,000
2022-01-26	1.410	1.410	1.410	1.410	1.123	2,000
2022-01-25	1.450	1.450	1.330	1.380	1.099	58,000
2022-01-24	1.440	1.440	1.440	1.440	1.147	10,000
2022-01-21	1.370	1.370	1.370	1.370	1.091	2,000
2022-01-20	1.400	1.410	1.330	1.370	1.091	44,000
2022-01-19	1.330	1.340	1.310	1.340	1.068	78,000
2022-01-18	1.330	1.380	1.270	1.380	1.099	40,000
2022-01-17	1.280	1.340	1.280	1.340	1.068	38,000
2022-01-13	1.290	1.290	1.270	1.280	1.020	122,000
2022-01-12	1.290	1.290	1.270	1.280	1.020	322,000
2022-01-11	1.280	1.280	1.270	1.280	1.020	242,000

← NewerPage 14 of 15 · 885 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.