O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.495	0.495	0.495	0.495	0.495	11,000
2024-02-08	0.490	0.495	0.480	0.490	0.490	194,400
2024-02-07	0.500	0.510	0.500	0.500	0.500	33,400
2024-02-06	0.500	0.510	0.500	0.500	0.500	101,175
2024-02-05	0.530	0.530	0.500	0.500	0.500	337,200
2024-02-02	0.510	0.550	0.510	0.550	0.550	96,000
2024-02-01	0.510	0.560	0.510	0.550	0.550	191,400
2024-01-31	0.510	0.520	0.510	0.510	0.510	135,600
2024-01-30	0.540	0.540	0.520	0.530	0.530	247,000
2024-01-29	0.540	0.560	0.540	0.560	0.560	124,600
2024-01-26	0.560	0.560	0.540	0.540	0.540	388,000
2024-01-25	0.560	0.560	0.550	0.560	0.560	200,800
2024-01-24	0.580	0.580	0.550	0.570	0.570	135,000
2024-01-23	0.560	0.590	0.550	0.570	0.570	75,000
2024-01-22	0.550	0.590	0.550	0.590	0.590	78,000
2024-01-19	0.600	0.600	0.550	0.590	0.590	95,200
2024-01-18	0.610	0.610	0.610	0.610	0.610	26,800
2024-01-17	0.610	0.660	0.610	0.610	0.610	236,400
2024-01-16	0.640	0.760	0.640	0.640	0.640	666,200
2024-01-15	0.600	0.650	0.600	0.630	0.630	320,401
2024-01-12	0.610	0.650	0.580	0.600	0.600	513,400
2024-01-11	0.610	0.650	0.570	0.630	0.630	260,000
2024-01-10	0.660	0.680	0.580	0.610	0.610	248,000
2024-01-09	0.650	0.690	0.610	0.620	0.620	643,975
2024-01-08	0.700	0.700	0.650	0.680	0.680	223,400
2024-01-05	0.690	0.720	0.670	0.690	0.690	174,001
2024-01-04	0.730	0.730	0.720	0.720	0.720	9,075
2024-01-03	0.740	0.770	0.720	0.730	0.730	113,200
2024-01-02	0.720	0.770	0.720	0.740	0.740	55,400
2023-12-29	0.740	0.800	0.700	0.800	0.800	162,200
2023-12-28	0.670	0.740	0.660	0.740	0.740	576,802
2023-12-27	0.720	0.720	0.660	0.700	0.700	230,400
2023-12-22	0.650	0.740	0.650	0.730	0.730	125,000
2023-12-21	0.640	0.720	0.640	0.700	0.700	226,250
2023-12-20	0.670	0.750	0.660	0.730	0.730	127,800
2023-12-19	0.760	0.790	0.600	0.740	0.740	88,000
2023-12-18	0.800	0.810	0.760	0.790	0.790	163,410
2023-12-15	0.770	0.820	0.760	0.820	0.820	247,000
2023-12-14	0.850	0.860	0.710	0.820	0.820	364,600
2023-12-13	0.035	0.044	0.035	0.042	0.840	15,012,000
2023-12-12	0.036	0.037	0.035	0.036	0.720	1,976,000
2023-12-11	0.038	0.038	0.036	0.037	0.740	1,360,000
2023-12-08	0.037	0.040	0.037	0.039	0.780	2,254,000
2023-12-07	0.041	0.042	0.036	0.039	0.780	12,060,872
2023-12-06	0.039	0.043	0.039	0.040	0.800	3,596,000
2023-12-05	0.040	0.045	0.038	0.040	0.800	11,308,000
2023-12-04	0.041	0.041	0.037	0.040	0.800	15,376,000
2023-12-01	0.044	0.044	0.041	0.042	0.840	5,732,000
2023-11-30	0.042	0.044	0.041	0.044	0.880	1,828,000
2023-11-29	0.043	0.044	0.040	0.041	0.820	6,324,000
2023-11-28	0.046	0.047	0.042	0.043	0.860	6,706,300
2023-11-27	0.046	0.048	0.044	0.045	0.900	9,944,000
2023-11-24	0.045	0.046	0.043	0.045	0.900	2,840,000
2023-11-23	0.048	0.048	0.043	0.045	0.900	2,208,000
2023-11-22	0.046	0.048	0.044	0.046	0.920	6,348,000
2023-11-21	0.046	0.048	0.045	0.046	0.920	5,644,000
2023-11-20	0.045	0.048	0.042	0.045	0.900	12,512,000
2023-11-17	0.046	0.046	0.041	0.044	0.880	11,164,000
2023-11-16	0.050	0.050	0.044	0.046	0.920	23,424,000
2023-11-15	0.052	0.054	0.048	0.050	1.000	18,528,000

← NewerPage 12 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.