Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.750	0.760	0.750	0.760	0.674	12,000
2024-08-26	0.800	0.800	0.800	0.800	0.709	10,000
2024-08-20	0.710	0.750	0.710	0.750	0.665	34,000
2024-08-19	0.720	0.720	0.700	0.720	0.638	336,000
2024-08-15	0.710	0.720	0.700	0.720	0.638	190,000
2024-08-14	0.720	0.720	0.720	0.720	0.638	52,000
2024-08-13	0.740	0.760	0.720	0.760	0.674	98,000
2024-08-12	0.750	0.750	0.710	0.710	0.630	200,000
2024-08-09	0.760	0.780	0.730	0.780	0.692	4,000
2024-08-05	0.780	0.780	0.770	0.770	0.683	176,000
2024-08-02	0.750	0.760	0.750	0.760	0.674	50,000
2024-07-30	0.790	0.790	0.780	0.780	0.692	100,000
2024-07-25	0.760	0.780	0.760	0.780	0.692	80,000
2024-07-24	0.860	0.870	0.780	0.780	0.692	22,000
2024-07-22	0.780	0.790	0.780	0.790	0.701	98,000
2024-07-19	0.800	0.840	0.780	0.800	0.709	100,000
2024-07-17	0.800	0.850	0.800	0.800	0.709	84,000
2024-07-16	0.800	0.800	0.760	0.800	0.709	52,000
2024-07-11	0.820	0.820	0.820	0.820	0.727	2,000
2024-07-10	0.820	0.820	0.820	0.820	0.727	2,000
2024-07-08	0.780	0.820	0.760	0.820	0.727	32,000
2024-07-02	0.850	0.850	0.800	0.850	0.754	4,000
2024-06-26	0.810	0.850	0.810	0.850	0.754	2,000
2024-06-06	0.820	0.820	0.810	0.810	0.718	10,000
2024-06-05	0.810	0.810	0.810	0.810	0.718	20,000
2024-06-04	0.810	0.900	0.810	0.810	0.718	8,000
2024-06-03	0.810	0.810	0.810	0.810	0.701	110,000
2024-05-30	0.810	0.830	0.810	0.830	0.718	2,000
2024-05-29	0.810	0.830	0.810	0.830	0.718	4,000
2024-05-24	0.820	0.830	0.810	0.830	0.718	6,000
2024-05-21	0.850	0.850	0.850	0.850	0.735	50,000
2024-05-17	0.850	0.850	0.840	0.850	0.735	50,000
2024-05-16	0.840	0.860	0.840	0.860	0.744	44,000
2024-05-14	0.840	0.860	0.840	0.860	0.744	6,000
2024-05-13	0.860	0.860	0.860	0.860	0.744	240,000
2024-05-10	0.840	0.850	0.840	0.850	0.735	70,197
2024-05-09	0.870	0.870	0.870	0.870	0.752	48,000
2024-05-06	0.880	0.880	0.880	0.880	0.761	50,000
2024-05-02	0.850	0.850	0.850	0.850	0.735	2,000
2024-04-30	0.850	0.850	0.850	0.850	0.735	8,000
2024-04-22	0.850	0.850	0.840	0.840	0.726	4,000
2024-04-19	0.850	0.850	0.840	0.840	0.726	118,000
2024-04-18	0.870	0.890	0.870	0.880	0.761	38,000
2024-04-16	0.870	0.900	0.800	0.870	0.752	4,000
2024-04-12	0.860	0.870	0.860	0.870	0.752	12,000
2024-04-11	0.850	0.850	0.850	0.850	0.735	2,000
2024-04-10	0.820	0.820	0.820	0.820	0.709	2,000
2024-04-09	0.990	1.000	0.810	0.850	0.735	200,000
2024-04-05	0.800	0.810	0.800	0.800	0.692	354,000
2024-04-03	0.860	0.860	0.720	0.810	0.701	618,000
2024-04-02	0.860	0.880	0.800	0.880	0.761	194,000
2024-03-28	0.900	0.900	0.900	0.900	0.778	20,000
2024-03-25	0.890	0.900	0.890	0.900	0.778	2,200
2024-03-20	0.900	0.950	0.900	0.950	0.822	24,000
2024-03-19	0.870	0.890	0.870	0.890	0.770	40,000
2024-03-18	0.900	0.900	0.900	0.900	0.778	8,000
2024-03-13	0.890	0.900	0.890	0.900	0.778	52,000
2024-03-12	0.920	0.920	0.890	0.900	0.778	36,000
2024-03-11	0.960	0.960	0.860	0.910	0.787	54,000
2024-03-08	0.980	0.990	0.980	0.980	0.848	38,000

← NewerPage 8 of 15 · 884 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.