O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.400	0.435	0.400	0.435	0.435	37,800
2026-07-23	0.400	0.435	0.400	0.435	0.435	37,800
2026-07-22	0.390	0.420	0.385	0.390	0.390	800
2026-07-21	0.390	0.390	0.390	0.390	0.390	12,600
2026-07-20	0.385	0.390	0.380	0.390	0.390	144,000
2026-07-17	0.385	0.400	0.385	0.400	0.400	9,000
2026-07-16	0.410	0.445	0.410	0.410	0.410	47,601
2026-07-15	0.410	0.410	0.410	0.410	0.410	28,000
2026-07-14	0.415	0.415	0.410	0.410	0.410	8,000
2026-07-13	0.455	0.455	0.405	0.410	0.410	260,200
2026-07-10	0.480	0.480	0.440	0.440	0.440	214,000
2026-07-09	0.490	0.495	0.450	0.450	0.450	127,999
2026-07-08	0.480	0.490	0.465	0.480	0.480	1,200
2026-07-07	0.495	0.500	0.470	0.480	0.480	157,000
2026-07-06	0.520	0.530	0.460	0.485	0.485	644,000
2026-07-03	0.540	0.540	0.530	0.530	0.530	8,000
2026-07-02	0.530	0.560	0.530	0.530	0.530	137,000
2026-06-30	0.520	0.530	0.500	0.530	0.530	260,000
2026-06-29	0.560	0.560	0.540	0.540	0.540	80,800
2026-06-26	0.570	0.580	0.560	0.560	0.560	165,000
2026-06-25	0.570	0.620	0.530	0.620	0.620	623,000
2026-06-24	0.620	0.680	0.600	0.600	0.600	69,400
2026-06-23	0.590	0.650	0.580	0.650	0.650	132,287
2026-06-22	0.570	0.620	0.560	0.620	0.620	172,000
2026-06-18	0.580	0.600	0.560	0.600	0.600	640,600
2026-06-17	0.610	0.610	0.580	0.580	0.580	279,800
2026-06-16	0.600	0.650	0.580	0.650	0.650	213,800
2026-06-15	0.620	0.630	0.620	0.630	0.630	99,000
2026-06-12	0.640	0.640	0.590	0.600	0.600	116,000
2026-06-11	0.640	0.640	0.640	0.640	0.640	4,000
2026-06-10	0.600	0.640	0.600	0.640	0.640	117,200
2026-06-09	0.600	0.640	0.600	0.640	0.640	112,000
2026-06-08	0.600	0.600	0.590	0.600	0.600	44,400
2026-06-05	0.590	0.640	0.590	0.640	0.640	123,600
2026-06-04	0.600	0.630	0.560	0.630	0.630	400,400
2026-06-03	0.600	0.630	0.560	0.630	0.630	400,400
2026-06-02	0.590	0.640	0.580	0.640	0.640	264,950
2026-06-01	0.580	0.650	0.580	0.650	0.650	336,400
2026-05-29	0.560	0.670	0.560	0.650	0.650	382,000
2026-05-28	0.500	0.580	0.500	0.580	0.580	190,000
2026-05-27	0.500	0.580	0.480	0.540	0.540	130,400
2026-05-26	0.495	0.500	0.485	0.485	0.485	359,600
2026-05-22	0.485	0.530	0.485	0.530	0.530	11,000
2026-05-21	0.530	0.530	0.530	0.530	0.530	0
2026-05-20	0.510	0.550	0.510	0.530	0.530	232,000
2026-05-19	0.540	0.540	0.540	0.540	0.540	0
2026-05-18	0.500	0.540	0.500	0.540	0.540	24,000
2026-05-15	0.530	0.570	0.520	0.520	0.520	93,000
2026-05-14	0.530	0.570	0.530	0.570	0.570	76,800
2026-05-13	0.580	0.580	0.530	0.550	0.550	177,800
2026-05-12	0.570	0.600	0.570	0.600	0.600	106,000
2026-05-11	0.630	0.640	0.600	0.610	0.610	284,000
2026-05-08	0.630	0.640	0.600	0.640	0.640	68,000
2026-05-07	0.620	0.640	0.600	0.630	0.630	76,600
2026-05-06	0.650	0.680	0.570	0.680	0.680	168,000
2026-05-05	0.600	0.640	0.600	0.640	0.640	178,000
2026-05-04	0.590	0.660	0.590	0.650	0.650	242,000
2026-04-30	0.540	0.630	0.540	0.630	0.630	253,000
2026-04-29	0.560	0.600	0.510	0.590	0.590	481,250
2026-04-28	0.530	0.600	0.530	0.600	0.600	166,400

← NewerPage 2 of 3 · 125 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.