Luks Group Vietnam Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	0.910	0.930	0.900	0.930	0.887	14,000
2025-12-03	0.920	0.940	0.920	0.930	0.887	14,000
2025-12-02	0.920	0.940	0.920	0.940	0.896	70,000
2025-12-01	0.920	0.920	0.920	0.920	0.877	28,000
2025-11-28	0.920	0.920	0.900	0.920	0.877	16,000
2025-11-27	0.880	0.920	0.880	0.920	0.877	936,000
2025-11-26	0.880	0.900	0.860	0.880	0.839	296,000
2025-11-25	0.900	0.900	0.880	0.880	0.839	406,000
2025-11-24	0.900	0.940	0.880	0.880	0.839	386,400
2025-11-21	0.930	0.930	0.890	0.920	0.877	22,000
2025-11-19	0.920	0.990	0.910	0.950	0.906	374,000
2025-11-18	0.880	0.920	0.880	0.920	0.877	12,000
2025-11-17	0.880	0.880	0.850	0.880	0.839	676,000
2025-11-14	0.890	0.900	0.880	0.890	0.848	468,000
2025-11-13	0.910	0.930	0.900	0.930	0.887	114,000
2025-11-12	0.930	0.940	0.930	0.940	0.896	174,000
2025-11-11	0.920	0.970	0.920	0.950	0.906	92,000
2025-11-10	0.920	0.950	0.910	0.930	0.887	108,000
2025-11-07	0.900	0.920	0.890	0.920	0.877	68,000
2025-11-06	0.880	0.900	0.880	0.900	0.858	168,000
2025-11-05	0.900	0.900	0.860	0.900	0.858	132,000
2025-11-04	0.910	0.910	0.900	0.900	0.858	120,000
2025-11-03	0.910	0.920	0.890	0.920	0.877	232,000
2025-10-31	0.910	0.940	0.910	0.940	0.896	182,000
2025-10-30	0.950	0.960	0.940	0.960	0.915	32,560
2025-10-27	0.920	0.960	0.920	0.960	0.915	14,000
2025-10-22	0.970	0.970	0.950	0.970	0.925	24,000
2025-10-21	0.960	0.960	0.940	0.940	0.896	126,000
2025-10-20	0.950	0.960	0.950	0.960	0.915	30,000

← NewerPage 4 of 4 · 209 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.