O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.485	0.510	0.480	0.500	0.500	161,200
2024-05-10	0.500	0.520	0.480	0.500	0.500	89,600
2024-05-09	0.490	0.495	0.480	0.495	0.495	92,400
2024-05-08	0.510	0.510	0.475	0.495	0.495	150,800
2024-05-07	0.520	0.530	0.490	0.490	0.490	105,800
2024-05-06	0.485	0.530	0.485	0.510	0.510	277,400
2024-05-03	0.510	0.510	0.485	0.510	0.510	109,600
2024-05-02	0.500	0.510	0.490	0.510	0.510	100,800
2024-04-30	0.540	0.540	0.480	0.520	0.520	132,100
2024-04-29	0.485	0.550	0.475	0.530	0.530	797,800
2024-04-26	0.495	0.495	0.475	0.485	0.485	250,600
2024-04-25	0.480	0.500	0.480	0.490	0.490	90,600
2024-04-24	0.480	0.495	0.480	0.490	0.490	69,600
2024-04-23	0.490	0.490	0.490	0.490	0.490	1,400
2024-04-22	0.480	0.495	0.480	0.490	0.490	124,000
2024-04-19	0.480	0.485	0.465	0.480	0.480	130,200
2024-04-18	0.490	0.500	0.475	0.490	0.490	104,000
2024-04-17	0.475	0.490	0.475	0.490	0.490	24,800
2024-04-16	0.485	0.495	0.475	0.490	0.490	125,400
2024-04-15	0.510	0.510	0.450	0.500	0.500	371,000
2024-04-12	0.600	0.600	0.500	0.510	0.510	490,000
2024-04-11	0.540	0.540	0.530	0.530	0.530	16,000
2024-04-10	0.530	0.540	0.500	0.530	0.530	278,800
2024-04-09	0.550	0.550	0.510	0.530	0.530	201,375
2024-04-08	0.550	0.550	0.520	0.550	0.550	53,200
2024-04-05	0.520	0.540	0.510	0.540	0.540	69,350
2024-04-03	0.550	0.550	0.500	0.520	0.520	158,800
2024-04-02	0.510	0.540	0.500	0.540	0.540	209,000
2024-03-28	0.510	0.520	0.500	0.510	0.510	212,800
2024-03-27	0.530	0.530	0.500	0.530	0.530	141,800
2024-03-26	0.530	0.540	0.510	0.520	0.520	274,000
2024-03-25	0.550	0.550	0.530	0.550	0.550	172,000
2024-03-22	0.580	0.580	0.550	0.550	0.550	192,175
2024-03-21	0.570	0.590	0.540	0.570	0.570	835,544
2024-03-20	0.630	0.640	0.590	0.610	0.610	422,902
2024-03-19	0.640	0.680	0.600	0.630	0.630	1,036,400
2024-03-18	0.560	0.660	0.530	0.630	0.630	2,245,800
2024-03-15	0.540	0.540	0.510	0.510	0.510	679,498
2024-03-14	0.530	0.550	0.530	0.550	0.550	28,800
2024-03-13	0.550	0.550	0.530	0.550	0.550	141,000
2024-03-12	0.530	0.550	0.520	0.550	0.550	91,582
2024-03-11	0.550	0.560	0.550	0.550	0.550	124,000
2024-03-08	0.540	0.550	0.540	0.550	0.550	38,000
2024-03-07	0.540	0.560	0.540	0.560	0.560	143,600
2024-03-06	0.540	0.550	0.540	0.540	0.540	52,200
2024-03-05	0.550	0.550	0.540	0.550	0.550	43,800
2024-03-04	0.530	0.550	0.530	0.550	0.550	96,400
2024-03-01	0.530	0.540	0.530	0.540	0.540	24,400
2024-02-29	0.540	0.550	0.520	0.550	0.550	149,000
2024-02-28	0.540	0.570	0.540	0.550	0.550	496,000
2024-02-27	0.550	0.550	0.540	0.550	0.550	95,600
2024-02-26	0.540	0.560	0.540	0.560	0.560	52,000
2024-02-23	0.550	0.570	0.530	0.540	0.540	170,400
2024-02-22	0.570	0.570	0.550	0.550	0.550	38,550
2024-02-21	0.560	0.570	0.550	0.570	0.570	122,400
2024-02-20	0.560	0.580	0.530	0.550	0.550	376,600
2024-02-19	0.540	0.550	0.510	0.540	0.540	28,000
2024-02-16	0.510	0.540	0.500	0.540	0.540	201,200
2024-02-15	0.550	0.550	0.550	0.550	0.550	0
2024-02-14	0.480	0.560	0.480	0.550	0.550	188,000

← NewerPage 11 of 21 · 1,232 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.