Luks Group Vietnam Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.980	0.980	0.980	0.980	0.848	4,000
2024-03-06	0.960	0.960	0.960	0.960	0.830	2,000
2024-03-05	0.970	0.970	0.950	0.950	0.822	108,000
2024-03-04	0.950	0.960	0.920	0.960	0.830	36,000
2024-03-01	0.940	0.960	0.890	0.960	0.830	26,000
2024-02-27	0.940	0.960	0.940	0.960	0.830	12,500
2024-02-26	0.930	0.960	0.930	0.960	0.830	14,000
2024-02-23	0.950	0.960	0.950	0.960	0.830	20,000
2024-02-22	0.930	0.940	0.930	0.940	0.813	26,000
2024-02-21	0.930	0.930	0.930	0.930	0.804	4,000
2024-02-20	0.940	0.940	0.930	0.930	0.804	12,000
2024-02-19	0.930	0.930	0.930	0.930	0.804	26,000
2024-02-15	0.930	0.950	0.930	0.940	0.813	258,000
2024-02-14	0.940	0.940	0.930	0.930	0.804	34,000
2024-02-09	0.940	0.940	0.940	0.940	0.813	2,000
2024-02-08	0.930	0.930	0.930	0.930	0.804	60,000
2024-02-07	0.900	0.900	0.900	0.900	0.778	2,000
2024-02-06	0.900	0.900	0.900	0.900	0.778	68,000
2024-02-05	0.910	0.910	0.910	0.910	0.787	64,000
2024-02-02	0.920	0.920	0.920	0.920	0.796	2,000
2024-02-01	0.910	0.920	0.910	0.920	0.796	46,000
2024-01-31	0.910	0.920	0.910	0.920	0.796	86,000
2024-01-30	0.910	0.910	0.880	0.910	0.787	60,000
2024-01-26	0.940	0.940	0.920	0.920	0.796	10,000
2024-01-25	0.940	0.960	0.940	0.950	0.822	26,000
2024-01-24	0.900	0.900	0.900	0.900	0.778	4,000
2024-01-22	0.890	0.890	0.890	0.890	0.770	14,000
2024-01-19	0.920	0.920	0.880	0.900	0.778	42,000
2024-01-17	1.020	1.020	0.910	0.940	0.813	186,000
2024-01-15	0.970	0.970	0.970	0.970	0.839	6,000
2024-01-11	0.910	0.930	0.910	0.930	0.804	24,371
2024-01-10	0.910	0.910	0.910	0.910	0.787	40,000
2024-01-04	0.950	0.950	0.950	0.950	0.822	20,000
2024-01-02	0.940	0.950	0.940	0.950	0.822	14,000
2023-12-28	0.910	0.950	0.910	0.950	0.822	14,000
2023-12-21	0.910	0.910	0.890	0.910	0.787	4,000
2023-12-20	0.950	0.950	0.910	0.910	0.787	28,000
2023-12-19	0.950	0.950	0.950	0.950	0.822	20,000
2023-12-15	0.950	0.950	0.950	0.950	0.822	38,000
2023-12-14	0.930	0.930	0.880	0.910	0.787	12,000
2023-12-11	0.880	0.910	0.860	0.910	0.787	174,000
2023-12-08	0.910	0.910	0.910	0.910	0.787	6,000
2023-12-06	0.910	0.910	0.910	0.910	0.787	12,000
2023-12-04	0.910	0.910	0.900	0.900	0.778	14,000
2023-12-01	0.940	0.940	0.920	0.930	0.804	14,000
2023-11-24	0.940	0.950	0.940	0.950	0.822	28,000
2023-11-23	0.930	0.950	0.910	0.950	0.822	22,000
2023-11-22	0.950	0.950	0.950	0.950	0.822	200,000
2023-11-10	0.950	0.950	0.950	0.950	0.822	5,439
2023-11-08	0.950	0.950	0.950	0.950	0.822	16,000
2023-11-03	0.910	0.950	0.910	0.950	0.822	12,000
2023-10-30	0.950	0.950	0.950	0.950	0.822	90,000
2023-10-27	0.960	0.960	0.950	0.950	0.822	210,000
2023-10-26	0.960	0.960	0.950	0.950	0.822	22,000
2023-10-24	0.990	0.990	0.990	0.990	0.856	2,000
2023-10-20	0.970	0.990	0.970	0.970	0.839	94,000
2023-10-19	0.970	0.970	0.970	0.970	0.839	16,000
2023-10-16	1.000	1.000	0.970	1.000	0.865	10,000
2023-10-12	0.990	1.000	0.990	1.000	0.865	60,000
2023-10-11	0.970	0.970	0.970	0.970	0.839	114,000

← NewerPage 9 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.