Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-26	1.020	1.050	1.010	1.040	0.972	190,000
2025-08-25	1.010	1.040	1.000	1.040	0.972	42,000
2025-08-22	1.010	1.040	1.010	1.040	0.972	768,900
2025-08-21	1.000	1.050	1.000	1.050	0.981	104,000
2025-08-20	1.030	1.030	0.970	1.000	0.934	10,000
2025-08-18	1.040	1.040	1.040	1.040	0.972	82,000
2025-08-14	0.990	1.030	0.990	1.030	0.962	76,000
2025-08-13	0.960	1.040	0.910	1.030	0.962	90,933
2025-08-12	0.940	1.000	0.940	1.000	0.934	336,000
2025-08-11	0.950	0.960	0.950	0.960	0.897	150,000
2025-08-06	0.950	0.950	0.950	0.950	0.888	50,000
2025-08-05	0.950	0.960	0.950	0.950	0.888	116,000
2025-08-04	0.900	0.920	0.900	0.920	0.860	60,000
2025-07-31	0.940	0.950	0.930	0.940	0.878	54,000
2025-07-30	0.910	0.950	0.910	0.940	0.878	846,000
2025-07-29	0.900	0.940	0.900	0.910	0.850	54,000
2025-07-28	0.920	0.920	0.900	0.920	0.860	18,000
2025-07-25	0.920	0.930	0.890	0.920	0.860	12,000
2025-07-24	0.900	0.920	0.900	0.910	0.850	1,248,000
2025-07-23	0.890	0.940	0.890	0.910	0.850	208,000
2025-07-22	0.910	0.920	0.890	0.900	0.841	144,000
2025-07-21	0.940	0.940	0.900	0.910	0.850	126,000
2025-07-18	0.900	0.900	0.890	0.900	0.841	62,000
2025-07-17	0.890	0.890	0.890	0.890	0.832	2,000
2025-07-16	0.910	0.910	0.880	0.900	0.841	444,800
2025-07-15	0.870	0.900	0.870	0.900	0.841	232,000
2025-07-14	0.900	0.900	0.900	0.900	0.841	40,000
2025-07-11	0.920	0.920	0.910	0.910	0.850	82,000
2025-07-10	0.900	0.920	0.900	0.920	0.860	108,000
2025-07-09	0.900	0.910	0.890	0.910	0.850	364,000
2025-07-08	0.900	0.910	0.890	0.910	0.850	46,000
2025-07-07	0.900	0.900	0.900	0.900	0.841	70,000
2025-07-04	0.880	0.910	0.880	0.900	0.841	68,000
2025-07-03	0.900	0.900	0.900	0.900	0.841	28,000
2025-06-30	0.880	0.900	0.880	0.900	0.841	28,000
2025-06-27	0.880	0.880	0.880	0.880	0.822	2,000
2025-06-26	0.830	0.880	0.830	0.860	0.804	178,000
2025-06-25	0.780	0.880	0.780	0.870	0.813	252,000
2025-06-24	0.760	0.780	0.760	0.770	0.720	288,000
2025-06-23	0.750	0.750	0.750	0.750	0.701	14,000
2025-06-20	0.740	0.770	0.710	0.730	0.682	776,000
2025-06-17	0.770	0.770	0.760	0.760	0.710	338,000
2025-06-16	0.770	0.770	0.770	0.770	0.720	190,000
2025-06-13	0.800	0.800	0.760	0.800	0.748	6,000
2025-06-12	0.770	0.770	0.750	0.760	0.710	148,000
2025-06-10	0.780	0.800	0.780	0.800	0.748	26,000
2025-06-09	0.790	0.790	0.790	0.790	0.738	4,000
2025-06-06	0.800	0.800	0.790	0.790	0.738	20,000
2025-06-04	0.730	0.730	0.730	0.730	0.682	2,000
2025-06-03	0.730	0.750	0.730	0.750	0.701	112,000
2025-05-30	0.750	0.760	0.750	0.750	0.682	6,000
2025-05-29	0.730	0.780	0.730	0.770	0.700	136,000
2025-05-28	0.730	0.730	0.710	0.730	0.664	116,000
2025-05-27	0.710	0.730	0.710	0.730	0.664	6,000
2025-05-23	0.720	0.730	0.720	0.730	0.664	110,000
2025-05-22	0.730	0.730	0.710	0.710	0.646	22,000
2025-05-19	0.720	0.730	0.720	0.730	0.664	182,000
2025-05-15	0.740	0.740	0.720	0.720	0.655	95,600
2025-05-14	0.740	0.740	0.740	0.740	0.673	6,000
2025-05-09	0.730	0.760	0.730	0.740	0.673	474,000

← NewerPage 5 of 15 · 881 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.