O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.630	0.720	0.630	0.700	0.700	785,200
2025-10-27	0.690	0.690	0.650	0.650	0.650	43,000
2025-10-24	0.690	0.690	0.640	0.690	0.690	173,600
2025-10-23	0.730	0.730	0.610	0.670	0.670	154,400
2025-10-22	0.690	0.730	0.690	0.690	0.690	60,000
2025-10-21	0.650	0.740	0.650	0.690	0.690	304,000
2025-10-20	0.600	0.650	0.600	0.650	0.650	149,400
2025-10-17	0.610	0.640	0.600	0.610	0.610	170,600
2025-10-16	0.610	0.640	0.610	0.610	0.610	108,800
2025-10-15	0.610	0.640	0.580	0.610	0.610	338,600
2025-10-14	0.610	0.630	0.610	0.620	0.620	101,200
2025-10-13	0.640	0.640	0.610	0.630	0.630	96,200
2025-10-10	0.660	0.690	0.630	0.630	0.630	185,000
2025-10-09	0.640	0.650	0.630	0.650	0.650	220,000
2025-10-08	0.640	0.660	0.640	0.660	0.660	62,000
2025-10-06	0.610	0.650	0.610	0.650	0.650	13,000
2025-10-03	0.630	0.630	0.630	0.630	0.630	67,000
2025-10-02	0.640	0.650	0.640	0.650	0.650	163,600
2025-09-30	0.670	0.680	0.660	0.660	0.660	240,000
2025-09-29	0.680	0.690	0.680	0.690	0.690	49,600
2025-09-26	0.670	0.680	0.660	0.670	0.670	60,295
2025-09-25	0.670	0.720	0.670	0.680	0.680	183,350
2025-09-24	0.680	0.680	0.680	0.680	0.680	104,000
2025-09-23	0.690	0.700	0.690	0.690	0.690	21,200
2025-09-22	0.720	0.730	0.690	0.730	0.730	134,200
2025-09-19	0.690	0.690	0.680	0.680	0.680	93,400
2025-09-18	0.700	0.720	0.690	0.700	0.700	267,000
2025-09-17	0.750	0.750	0.700	0.700	0.700	97,600
2025-09-16	0.690	0.700	0.690	0.700	0.700	151,000
2025-09-15	0.730	0.730	0.690	0.690	0.690	180,000
2025-09-12	0.690	0.710	0.670	0.710	0.710	159,200
2025-09-11	0.670	0.750	0.650	0.700	0.700	1,072,400
2025-09-10	0.670	0.680	0.670	0.680	0.680	30,600
2025-09-09	0.700	0.720	0.660	0.690	0.690	83,000
2025-09-08	0.630	0.710	0.630	0.710	0.710	711,400
2025-09-05	0.620	0.620	0.610	0.610	0.610	94,000
2025-09-04	0.610	0.620	0.610	0.620	0.620	26,000
2025-09-03	0.620	0.620	0.610	0.610	0.610	72,800
2025-09-02	0.610	0.610	0.610	0.610	0.610	19,000
2025-09-01	0.650	0.650	0.640	0.640	0.640	587,600
2025-08-29	0.680	0.680	0.650	0.680	0.680	1,000
2025-08-28	0.670	0.680	0.650	0.680	0.680	251,600
2025-08-27	0.670	0.670	0.670	0.670	0.670	43,225
2025-08-26	0.680	0.680	0.670	0.670	0.670	86,000
2025-08-25	0.740	0.740	0.660	0.660	0.660	424,200
2025-08-22	0.700	0.700	0.680	0.690	0.690	122,400
2025-08-21	0.700	0.700	0.700	0.700	0.700	2,000
2025-08-20	0.690	0.690	0.690	0.690	0.690	7,200
2025-08-19	0.730	0.730	0.730	0.730	0.730	272,000
2025-08-18	0.700	0.700	0.680	0.680	0.680	205,000
2025-08-15	0.700	0.710	0.700	0.710	0.710	148,000
2025-08-14	0.720	0.720	0.700	0.720	0.720	306,000
2025-08-13	0.740	0.740	0.720	0.720	0.720	568,000
2025-08-12	0.740	0.740	0.730	0.740	0.740	147,800
2025-08-11	0.730	0.790	0.730	0.760	0.760	209,400
2025-08-08	0.730	0.780	0.720	0.780	0.780	168,000
2025-08-07	0.780	0.820	0.730	0.740	0.740	140,200
2025-08-06	0.750	0.750	0.750	0.750	0.750	23,000
2025-08-05	0.760	0.760	0.750	0.750	0.750	62,200
2025-08-04	0.790	0.790	0.790	0.790	0.790	0

← NewerPage 5 of 21 · 1,230 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.