O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.500	0.610	0.500	0.600	0.600	252,000
2026-04-24	0.540	0.540	0.540	0.540	0.540	231,000
2026-04-23	0.520	0.540	0.520	0.540	0.540	133,000
2026-04-22	0.460	0.490	0.430	0.490	0.490	181,200
2026-04-21	0.445	0.450	0.435	0.450	0.450	55,600
2026-04-20	0.435	0.460	0.415	0.445	0.445	459,198
2026-04-17	0.400	0.410	0.400	0.405	0.405	46,000
2026-04-16	0.425	0.425	0.420	0.420	0.420	24,000
2026-04-15	0.440	0.440	0.410	0.410	0.410	200,000
2026-04-14	0.510	0.510	0.420	0.425	0.425	720,000
2026-04-13	0.480	0.480	0.480	0.480	0.480	8,200
2026-04-10	0.490	0.495	0.480	0.480	0.480	34,200
2026-04-09	0.490	0.495	0.480	0.480	0.480	34,200
2026-04-08	0.500	0.500	0.490	0.490	0.490	87,000
2026-04-02	0.520	0.520	0.520	0.520	0.520	20,000
2026-04-01	0.510	0.510	0.510	0.510	0.510	0
2026-03-31	0.510	0.510	0.510	0.510	0.510	12,000
2026-03-30	0.530	0.530	0.510	0.510	0.510	34,600
2026-03-27	0.530	0.550	0.530	0.530	0.530	4,001
2026-03-26	0.510	0.530	0.510	0.510	0.510	1,000
2026-03-25	0.510	0.510	0.510	0.510	0.510	6,000
2026-03-24	0.520	0.520	0.510	0.510	0.510	14,000
2026-03-23	0.510	0.510	0.500	0.500	0.500	94,400
2026-03-20	0.500	0.510	0.500	0.510	0.510	7,400
2026-03-19	0.510	0.510	0.510	0.510	0.510	18,000
2026-03-18	0.530	0.530	0.530	0.530	0.530	19,200
2026-03-17	0.540	0.540	0.520	0.520	0.520	16,000
2026-03-16	0.510	0.530	0.500	0.520	0.520	176,000
2026-03-13	0.570	0.570	0.560	0.560	0.560	124,400
2026-03-12	0.560	0.580	0.560	0.580	0.580	5,000
2026-03-11	0.580	0.580	0.570	0.570	0.570	18,000
2026-03-10	0.590	0.590	0.580	0.580	0.580	16,000
2026-03-09	0.600	0.600	0.600	0.600	0.600	152,000
2026-03-06	0.600	0.600	0.580	0.600	0.600	131,565
2026-03-05	0.600	0.600	0.580	0.600	0.600	131,565
2026-03-04	0.610	0.630	0.600	0.600	0.600	67,275
2026-03-03	0.630	0.630	0.600	0.610	0.610	418,500
2026-03-02	0.630	0.690	0.600	0.660	0.660	571,200
2026-02-27	0.690	0.690	0.640	0.640	0.640	247,000
2026-02-26	0.650	0.650	0.630	0.650	0.650	600
2026-02-25	0.670	0.680	0.650	0.650	0.650	135,000
2026-02-24	0.640	0.690	0.640	0.670	0.670	183,350
2026-02-23	0.640	0.690	0.640	0.670	0.670	183,350
2026-02-20	0.630	0.630	0.620	0.620	0.620	26,000
2026-02-16	0.630	0.630	0.630	0.630	0.630	13,400
2026-02-13	0.630	0.630	0.630	0.630	0.630	20,000
2026-02-12	0.680	0.680	0.630	0.630	0.630	45,000
2026-02-11	0.630	0.630	0.630	0.630	0.630	22,400
2026-02-10	0.630	0.630	0.630	0.630	0.630	13,600
2026-02-09	0.640	0.650	0.640	0.650	0.650	112,000
2026-02-06	0.620	0.640	0.620	0.640	0.640	28,000
2026-02-05	0.640	0.660	0.620	0.660	0.660	103,000
2026-02-04	0.630	0.640	0.630	0.640	0.640	37,550
2026-02-03	0.620	0.640	0.620	0.640	0.640	72,000
2026-02-02	0.620	0.640	0.600	0.620	0.620	122,600
2026-01-30	0.620	0.650	0.620	0.650	0.650	72,000
2026-01-29	0.620	0.650	0.620	0.640	0.640	127,000
2026-01-28	0.660	0.670	0.650	0.660	0.660	66,600
2026-01-27	0.660	0.680	0.660	0.680	0.680	580,000
2026-01-26	0.670	0.690	0.660	0.660	0.660	280,000

← NewerPage 3 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.