O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.700	0.760	0.600	0.640	0.640	401,200
2024-08-07	0.660	0.660	0.660	0.660	0.660	0
2024-08-06	0.660	0.660	0.660	0.660	0.660	0
2024-08-05	0.660	0.660	0.660	0.660	0.660	0
2024-08-02	0.660	0.660	0.660	0.660	0.660	0
2024-08-01	0.660	0.660	0.660	0.660	0.660	0
2024-07-31	0.660	0.660	0.660	0.660	0.660	0
2024-07-30	0.660	0.660	0.660	0.660	0.660	0
2024-07-29	0.660	0.660	0.660	0.660	0.660	0
2024-07-26	0.620	0.660	0.610	0.660	0.660	40,000
2024-07-25	0.680	0.680	0.630	0.630	0.630	60,600
2024-07-24	0.640	0.640	0.630	0.630	0.630	35,530
2024-07-23	0.670	0.670	0.630	0.630	0.630	107,800
2024-07-22	0.690	0.690	0.660	0.660	0.660	31,600
2024-07-19	0.660	0.690	0.660	0.690	0.690	78,200
2024-07-18	0.590	0.650	0.590	0.650	0.650	321,000
2024-07-17	0.600	0.600	0.600	0.600	0.600	69,400
2024-07-16	0.620	0.620	0.580	0.610	0.610	176,000
2024-07-15	0.600	0.620	0.600	0.620	0.620	61,200
2024-07-12	0.620	0.650	0.590	0.620	0.620	206,400
2024-07-11	0.610	0.630	0.600	0.620	0.620	252,800
2024-07-10	0.640	0.640	0.590	0.600	0.600	92,000
2024-07-09	0.600	0.600	0.580	0.580	0.580	595,000
2024-07-08	0.630	0.630	0.570	0.580	0.580	75,200
2024-07-05	0.600	0.600	0.580	0.600	0.600	148,000
2024-07-04	0.630	0.630	0.620	0.620	0.620	72,000
2024-07-03	0.670	0.670	0.630	0.640	0.640	96,527
2024-07-02	0.680	0.700	0.650	0.670	0.670	260,000
2024-06-28	0.700	0.720	0.680	0.720	0.720	85,000
2024-06-27	0.770	0.770	0.690	0.720	0.720	289,200
2024-06-26	0.650	0.750	0.650	0.730	0.730	1,281,000
2024-06-25	0.640	0.680	0.630	0.660	0.660	76,020
2024-06-24	0.630	0.680	0.600	0.670	0.670	145,600
2024-06-21	0.630	0.700	0.620	0.650	0.650	1,221,200
2024-06-20	0.640	0.640	0.610	0.630	0.630	212,000
2024-06-19	0.610	0.640	0.610	0.640	0.640	181,800
2024-06-18	0.640	0.680	0.630	0.630	0.630	110,000
2024-06-17	0.650	0.680	0.640	0.660	0.660	142,600
2024-06-14	0.660	0.720	0.640	0.680	0.680	124,200
2024-06-13	0.660	0.680	0.630	0.660	0.660	193,800
2024-06-12	0.640	0.660	0.610	0.660	0.660	110,400
2024-06-11	0.690	0.690	0.660	0.660	0.660	90,400
2024-06-07	0.680	0.700	0.670	0.690	0.690	291,000
2024-06-06	0.730	0.750	0.670	0.680	0.680	284,600
2024-06-05	0.660	0.730	0.660	0.730	0.730	1,023,199
2024-06-04	0.630	0.660	0.610	0.660	0.660	148,200
2024-06-03	0.590	0.720	0.570	0.640	0.640	851,600
2024-05-31	0.580	0.600	0.530	0.580	0.580	349,800
2024-05-30	0.570	0.580	0.550	0.580	0.580	169,200
2024-05-29	0.560	0.580	0.540	0.560	0.560	95,000
2024-05-28	0.570	0.600	0.550	0.590	0.590	358,600
2024-05-27	0.500	0.550	0.500	0.550	0.550	803,000
2024-05-24	0.540	0.560	0.510	0.530	0.530	391,000
2024-05-23	0.550	0.570	0.540	0.560	0.560	351,800
2024-05-22	0.560	0.580	0.560	0.570	0.570	200,400
2024-05-21	0.620	0.620	0.540	0.550	0.550	322,200
2024-05-20	0.570	0.620	0.540	0.580	0.580	961,673
2024-05-17	0.580	0.600	0.520	0.570	0.570	1,100,600
2024-05-16	0.490	0.580	0.485	0.560	0.560	2,421,000
2024-05-14	0.500	0.510	0.485	0.500	0.500	189,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.