O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.790	0.790	0.740	0.790	0.790	216,400
2025-07-31	0.820	0.820	0.810	0.810	0.810	104,750
2025-07-30	0.830	0.840	0.820	0.840	0.840	160,600
2025-07-29	0.870	0.870	0.820	0.840	0.840	219,471
2025-07-28	0.820	0.860	0.810	0.820	0.820	235,600
2025-07-25	0.820	0.900	0.820	0.860	0.860	112,000
2025-07-24	0.880	0.880	0.840	0.860	0.860	176,600
2025-07-23	0.800	0.860	0.800	0.810	0.810	94,760
2025-07-22	0.720	0.860	0.720	0.800	0.800	1,284,600
2025-07-21	0.720	0.720	0.710	0.710	0.710	146,000
2025-07-18	0.730	0.730	0.700	0.720	0.720	660,800
2025-07-17	0.770	0.770	0.750	0.750	0.750	99,000
2025-07-16	0.760	0.810	0.760	0.760	0.760	113,200
2025-07-15	0.760	0.780	0.680	0.760	0.760	812,800
2025-07-14	0.720	0.810	0.720	0.750	0.750	137,200
2025-07-11	0.770	0.800	0.760	0.770	0.770	199,200
2025-07-10	0.730	0.780	0.730	0.780	0.780	128,000
2025-07-09	0.730	0.780	0.720	0.730	0.730	542,075
2025-07-08	0.710	0.800	0.710	0.720	0.720	762,600
2025-07-07	0.750	0.760	0.700	0.760	0.760	254,000
2025-07-04	0.780	0.810	0.740	0.760	0.760	309,000
2025-07-03	0.820	0.820	0.800	0.800	0.800	254,000
2025-07-02	0.840	0.840	0.810	0.810	0.810	380,400
2025-06-30	0.850	0.850	0.830	0.830	0.830	118,800
2025-06-27	0.860	0.860	0.850	0.850	0.850	12,000
2025-06-26	0.890	0.890	0.860	0.870	0.870	286,000
2025-06-25	0.890	0.900	0.880	0.880	0.880	260,000
2025-06-24	0.900	0.900	0.890	0.900	0.900	163,600
2025-06-23	0.920	0.920	0.900	0.900	0.900	92,000
2025-06-20	0.900	0.900	0.900	0.900	0.900	32,000
2025-06-19	0.920	0.930	0.920	0.930	0.930	561,000
2025-06-18	0.860	0.940	0.860	0.930	0.930	19,350
2025-06-17	0.910	0.910	0.900	0.900	0.900	72,000
2025-06-16	0.900	0.920	0.900	0.900	0.900	46,400
2025-06-13	0.900	0.920	0.880	0.890	0.890	151,600
2025-06-12	0.900	0.900	0.890	0.900	0.900	178,375
2025-06-11	0.890	0.950	0.890	0.900	0.900	542,400
2025-06-10	0.900	0.920	0.890	0.920	0.920	96,800
2025-06-09	0.830	0.950	0.810	0.890	0.890	1,377,950
2025-06-06	0.870	0.880	0.870	0.870	0.870	49,000
2025-06-05	0.870	0.870	0.870	0.870	0.870	74,575
2025-06-04	0.870	0.870	0.850	0.870	0.870	187,600
2025-06-03	0.860	0.910	0.860	0.870	0.870	91,875
2025-06-02	0.870	0.900	0.800	0.900	0.900	656,400
2025-05-30	0.880	0.880	0.870	0.870	0.870	46,800
2025-05-29	0.890	0.900	0.860	0.880	0.880	298,400
2025-05-28	0.900	0.910	0.860	0.890	0.890	394,800
2025-05-27	0.860	0.890	0.860	0.880	0.880	51,400
2025-05-26	0.950	0.950	0.930	0.930	0.930	4,000
2025-05-23	0.890	0.920	0.890	0.900	0.900	380,800
2025-05-22	0.900	0.920	0.900	0.920	0.920	76,800
2025-05-21	0.940	0.940	0.940	0.940	0.940	0
2025-05-20	0.960	0.960	0.940	0.940	0.940	245,543
2025-05-19	0.900	0.940	0.880	0.940	0.940	129,000
2025-05-16	0.860	0.900	0.850	0.900	0.900	104,400
2025-05-15	0.910	0.930	0.880	0.880	0.880	461,450
2025-05-14	0.900	0.940	0.900	0.900	0.900	194,100
2025-05-13	0.950	0.960	0.920	0.930	0.930	512,000
2025-05-12	0.920	0.960	0.920	0.950	0.950	362,000
2025-05-09	0.920	0.950	0.920	0.950	0.950	206,400

← NewerPage 6 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.