Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.280	1.280	1.270	1.280	1.020	238,000
2022-01-07	1.300	1.300	1.280	1.280	1.020	188,000
2022-01-06	1.280	1.350	1.260	1.340	1.068	280,000
2022-01-05	1.250	1.270	1.250	1.260	1.004	454,000
2022-01-04	1.250	1.250	1.240	1.250	0.996	1,194,000
2022-01-03	1.240	1.240	1.230	1.240	0.988	126,000
2021-12-30	1.230	1.230	1.230	1.230	0.980	6,000
2021-12-29	1.240	1.240	1.230	1.230	0.980	4,000
2021-12-28	1.230	1.240	1.230	1.230	0.980	82,000
2021-12-24	1.240	1.240	1.240	1.240	0.988	35,200
2021-12-23	1.240	1.240	1.230	1.240	0.988	66,000
2021-12-22	1.230	1.230	1.230	1.230	0.980	30,000
2021-12-21	1.230	1.230	1.200	1.230	0.980	199,855
2021-12-20	1.230	1.230	1.230	1.230	0.980	16,000
2021-12-17	1.240	1.240	1.240	1.240	0.988	118,000
2021-12-16	1.250	1.260	1.240	1.260	1.004	54,000
2021-12-15	1.240	1.250	1.240	1.250	0.996	32,000
2021-12-14	1.250	1.250	1.240	1.250	0.996	132,000
2021-12-10	1.260	1.260	1.250	1.250	0.996	32,000
2021-12-06	1.280	1.280	1.280	1.280	1.020	110,000
2021-12-01	1.290	1.290	1.290	1.290	1.028	4,000
2021-11-30	1.250	1.260	1.250	1.260	1.004	4,000
2021-11-26	1.310	1.330	1.260	1.270	1.012	44,000
2021-11-25	1.300	1.300	1.300	1.300	1.036	94,000
2021-11-23	1.260	1.270	1.260	1.270	1.012	112,000
2021-11-22	1.270	1.270	1.250	1.260	1.004	24,000
2021-11-19	1.250	1.270	1.250	1.250	0.996	48,842
2021-11-18	1.290	1.290	1.240	1.260	1.004	576,000
2021-11-16	1.290	1.290	1.250	1.270	1.012	14,000
2021-11-10	1.240	1.270	1.240	1.270	1.012	23,000
2021-11-09	1.250	1.280	1.250	1.280	1.020	6,000
2021-11-08	1.310	1.310	1.280	1.280	1.020	60,000
2021-11-05	1.280	1.300	1.280	1.300	1.036	24,000
2021-11-04	1.290	1.290	1.290	1.290	1.028	10,000
2021-11-03	1.300	1.300	1.300	1.300	1.036	12,000
2021-11-02	1.300	1.330	1.290	1.290	1.028	22,000
2021-11-01	1.300	1.310	1.300	1.310	1.044	10,000
2021-10-29	1.330	1.330	1.330	1.330	1.060	40,000
2021-10-28	1.330	1.330	1.330	1.330	1.060	8,000
2021-10-27	1.300	1.330	1.280	1.330	1.060	38,000
2021-10-26	1.300	1.300	1.290	1.300	1.036	54,000
2021-10-21	1.290	1.300	1.290	1.300	1.036	12,000
2021-10-20	1.300	1.300	1.300	1.300	1.036	132,000
2021-10-19	1.300	1.300	1.300	1.300	1.036	6,000
2021-10-18	1.310	1.310	1.310	1.310	1.044	8,000

← NewerPage 15 of 15 · 885 trading days

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.