Luks Group Vietnam Holdings Co Ltd historical data

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

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
2025-10-17	0.960	0.960	0.940	0.950	0.906	148,000
2025-10-16	0.960	0.960	0.940	0.960	0.915	44,000
2025-10-15	0.960	0.960	0.950	0.960	0.915	40,000
2025-10-14	0.970	0.990	0.960	0.990	0.944	24,000
2025-10-13	0.960	0.970	0.950	0.960	0.915	20,000
2025-10-10	0.960	0.980	0.960	0.980	0.934	20,000
2025-10-09	0.960	0.990	0.960	0.990	0.944	40,000
2025-10-08	0.980	0.980	0.980	0.980	0.934	2,000
2025-10-06	0.980	0.980	0.960	0.980	0.934	34,000
2025-10-03	0.980	0.990	0.960	0.960	0.915	8,000
2025-10-02	0.960	0.980	0.960	0.980	0.934	18,000
2025-09-30	0.960	0.990	0.960	0.980	0.934	56,036
2025-09-26	0.990	0.990	0.960	0.980	0.934	7,000
2025-09-24	0.950	1.000	0.950	1.000	0.953	20,000
2025-09-22	0.970	0.990	0.970	0.990	0.944	40,000
2025-09-19	0.990	1.010	0.980	1.010	0.944	214,000
2025-09-18	0.990	1.030	0.990	1.030	0.962	64,000
2025-09-17	0.960	1.020	0.950	1.020	0.953	276,800
2025-09-16	0.980	1.020	0.970	1.000	0.934	74,000
2025-09-15	1.000	1.010	0.970	1.010	0.944	240,000
2025-09-12	1.000	1.020	1.000	1.020	0.953	12,000
2025-09-11	1.000	1.030	0.980	1.030	0.962	82,000
2025-09-10	1.000	1.030	1.000	1.030	0.962	32,400
2025-09-09	1.040	1.040	1.040	1.040	0.972	6,000
2025-09-08	1.000	1.010	0.990	1.010	0.944	100,000
2025-09-03	1.020	1.040	1.020	1.040	0.972	18,000
2025-09-01	1.030	1.040	1.030	1.040	0.972	10,000
2025-08-29	1.000	1.040	0.990	1.040	0.972	1,050,000
2025-08-28	1.020	1.020	1.020	1.020	0.953	4,420
2025-08-27	1.040	1.040	1.010	1.020	0.953	464,000
2025-08-26	1.020	1.050	1.010	1.040	0.972	190,000

← NewerPage 4 of 15 · 883 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.