Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-23	0.750	0.760	0.740	0.760	0.691	276,000
2024-12-20	0.750	0.750	0.750	0.750	0.682	10,000
2024-12-19	0.770	0.770	0.770	0.770	0.700	2,000
2024-12-18	0.750	0.750	0.750	0.750	0.682	10,000
2024-12-17	0.770	0.770	0.770	0.770	0.700	118,000
2024-12-16	0.760	0.770	0.760	0.770	0.700	46,000
2024-12-13	0.750	0.760	0.730	0.760	0.691	136,000
2024-12-12	0.750	0.770	0.750	0.750	0.682	192,000
2024-12-11	0.780	0.780	0.780	0.780	0.709	6,000
2024-12-10	0.790	0.790	0.790	0.790	0.719	24,000
2024-12-09	0.760	0.760	0.750	0.750	0.682	12,000
2024-12-05	0.780	0.780	0.780	0.780	0.709	14,000
2024-12-03	0.780	0.780	0.760	0.770	0.700	136,000
2024-12-02	0.780	0.800	0.780	0.800	0.728	92,000
2024-11-29	0.780	0.780	0.780	0.780	0.709	10,000
2024-11-28	0.780	0.780	0.780	0.780	0.709	70,000
2024-11-27	0.780	0.800	0.780	0.800	0.728	134,000
2024-11-25	0.800	0.810	0.760	0.780	0.709	22,000
2024-11-22	0.800	0.800	0.760	0.800	0.728	90,000
2024-11-21	0.800	0.820	0.800	0.800	0.728	60,000
2024-11-20	0.790	0.830	0.780	0.780	0.709	20,000
2024-11-19	0.800	0.800	0.800	0.800	0.728	30,000
2024-11-15	0.830	0.830	0.830	0.830	0.755	18,000
2024-11-12	0.810	0.810	0.810	0.810	0.737	4,000
2024-11-08	0.810	0.810	0.810	0.810	0.737	6,800
2024-11-06	0.820	0.850	0.810	0.850	0.773	14,000
2024-11-05	0.830	0.850	0.800	0.850	0.773	88,000
2024-11-04	0.830	0.830	0.790	0.790	0.719	122,000
2024-11-01	0.840	0.860	0.830	0.830	0.755	35,400
2024-10-31	0.840	0.860	0.840	0.860	0.782	40,000
2024-10-30	0.830	0.830	0.830	0.830	0.755	6,000
2024-10-28	0.830	0.840	0.830	0.830	0.755	108,040
2024-10-25	0.840	0.840	0.840	0.840	0.764	6,000
2024-10-24	0.840	0.840	0.830	0.840	0.764	32,000
2024-10-23	0.840	0.840	0.830	0.840	0.764	20,000
2024-10-21	0.830	0.840	0.830	0.840	0.764	24,000
2024-10-18	0.840	0.840	0.840	0.840	0.764	22,000
2024-10-17	0.830	0.840	0.830	0.840	0.764	32,000
2024-10-15	0.830	0.840	0.830	0.840	0.764	4,000
2024-10-14	0.830	0.860	0.830	0.860	0.782	6,000
2024-10-10	0.870	0.870	0.840	0.840	0.764	22,000
2024-10-09	0.910	0.910	0.870	0.870	0.791	6,000
2024-10-08	0.890	0.940	0.880	0.920	0.837	90,000
2024-10-07	0.920	0.950	0.920	0.940	0.855	44,000
2024-10-04	0.920	0.920	0.920	0.920	0.837	76,000
2024-10-03	0.870	0.880	0.870	0.880	0.800	91,000
2024-10-02	0.770	0.840	0.770	0.840	0.764	280,000
2024-09-30	0.840	0.840	0.840	0.840	0.764	80,000
2024-09-27	0.800	0.820	0.800	0.810	0.737	168,000
2024-09-26	0.800	0.800	0.800	0.800	0.728	12,000
2024-09-25	0.840	0.840	0.800	0.810	0.737	24,000
2024-09-24	0.820	0.820	0.820	0.820	0.746	60,000
2024-09-23	0.780	0.800	0.780	0.800	0.728	40,000
2024-09-17	0.800	0.800	0.800	0.800	0.709	26,000
2024-09-16	0.830	0.830	0.770	0.770	0.683	32,000
2024-09-13	0.830	0.840	0.830	0.840	0.745	64,000
2024-09-12	0.820	0.830	0.820	0.830	0.736	44,000
2024-09-11	0.750	0.830	0.750	0.820	0.727	106,000
2024-09-10	0.780	0.820	0.780	0.820	0.727	32,000
2024-09-03	0.840	0.850	0.720	0.850	0.754	114,000

← NewerPage 7 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.