Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.720	0.720	0.700	0.720	0.655	62,000
2025-05-07	0.750	0.750	0.750	0.750	0.682	60,000
2025-05-06	0.750	0.750	0.730	0.730	0.664	122,000
2025-05-02	0.750	0.750	0.720	0.720	0.655	48,000
2025-04-30	0.720	0.750	0.720	0.740	0.673	116,000
2025-04-28	0.750	0.750	0.720	0.720	0.655	32,000
2025-04-11	0.730	0.740	0.700	0.740	0.673	248,000
2025-04-10	0.790	0.800	0.740	0.760	0.691	172,000
2025-04-08	0.790	0.790	0.740	0.770	0.700	218,000
2025-03-31	0.800	0.800	0.790	0.800	0.728	52,000
2025-03-27	0.850	0.850	0.800	0.810	0.737	80,000
2025-03-26	0.840	0.840	0.840	0.840	0.764	52,000
2025-03-24	0.810	0.810	0.810	0.810	0.737	14,000
2025-03-21	0.840	0.850	0.840	0.840	0.764	170,000
2025-03-20	0.850	0.850	0.840	0.840	0.764	60,000
2025-03-18	0.820	0.820	0.820	0.820	0.746	36,000
2025-03-17	0.840	0.840	0.810	0.820	0.746	172,000
2025-03-14	0.860	0.890	0.840	0.840	0.764	370,000
2025-03-13	0.860	0.860	0.830	0.860	0.782	672,000
2025-03-12	0.810	0.850	0.800	0.850	0.773	310,000
2025-03-10	0.800	0.820	0.800	0.810	0.737	84,000
2025-03-07	0.750	0.770	0.750	0.770	0.700	40,000
2025-03-05	0.750	0.760	0.750	0.760	0.691	60,000
2025-03-04	0.750	0.750	0.750	0.750	0.682	130,000
2025-03-03	0.720	0.740	0.720	0.740	0.673	338,000
2025-02-28	0.760	0.760	0.730	0.740	0.673	42,000
2025-02-26	0.730	0.760	0.730	0.760	0.691	26,210
2025-02-25	0.730	0.770	0.730	0.770	0.700	12,000
2025-02-24	0.770	0.770	0.770	0.770	0.700	20,000
2025-02-21	0.710	0.770	0.710	0.770	0.700	32,000
2025-02-20	0.730	0.740	0.730	0.740	0.673	24,000
2025-02-19	0.710	0.740	0.700	0.740	0.673	126,000
2025-02-18	0.740	0.740	0.710	0.730	0.664	42,000
2025-02-17	0.740	0.770	0.720	0.720	0.655	40,000
2025-02-14	0.720	0.720	0.720	0.720	0.655	22,000
2025-02-13	0.720	0.730	0.710	0.720	0.655	334,000
2025-02-12	0.730	0.730	0.730	0.730	0.664	44,000
2025-02-11	0.740	0.740	0.720	0.730	0.664	16,000
2025-02-10	0.730	0.740	0.710	0.740	0.673	284,000
2025-02-06	0.780	0.780	0.760	0.770	0.700	104,000
2025-02-05	0.720	0.760	0.720	0.730	0.664	8,000
2025-02-04	0.710	0.770	0.710	0.770	0.700	10,000
2025-02-03	0.720	0.720	0.720	0.720	0.655	4,000
2025-01-28	0.730	0.780	0.680	0.780	0.709	32,000
2025-01-23	0.750	0.750	0.720	0.750	0.682	20,000
2025-01-21	0.730	0.760	0.730	0.760	0.691	48,000
2025-01-20	0.720	0.780	0.720	0.770	0.700	18,000
2025-01-17	0.770	0.770	0.770	0.770	0.700	26,000
2025-01-16	0.770	0.770	0.770	0.770	0.700	2,000
2025-01-14	0.720	0.750	0.720	0.750	0.682	24,000
2025-01-13	0.750	0.770	0.730	0.770	0.700	78,000
2025-01-10	0.750	0.750	0.720	0.720	0.655	22,000
2025-01-08	0.720	0.740	0.720	0.740	0.673	182,000
2025-01-07	0.700	0.720	0.700	0.720	0.655	50,000
2025-01-06	0.720	0.720	0.690	0.710	0.646	308,000
2025-01-03	0.730	0.740	0.710	0.740	0.673	386,000
2025-01-02	0.720	0.730	0.700	0.720	0.655	168,000
2024-12-31	0.750	0.750	0.720	0.740	0.673	118,000
2024-12-30	0.740	0.740	0.730	0.730	0.664	168,000
2024-12-27	0.740	0.750	0.730	0.750	0.682	74,000

← NewerPage 6 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.