O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.920	0.980	0.920	0.940	0.940	163,000
2025-05-07	0.950	0.960	0.920	0.930	0.930	256,000
2025-05-06	0.920	0.990	0.920	0.970	0.970	702,700
2025-05-02	1.000	1.000	0.920	0.920	0.920	686,750
2025-04-30	1.000	1.060	1.000	1.030	1.030	506,850
2025-04-29	1.010	1.100	0.970	1.020	1.020	893,200
2025-04-28	0.850	1.080	0.830	1.040	1.040	2,947,300
2025-04-25	0.810	0.850	0.800	0.840	0.840	284,800
2025-04-24	0.760	0.820	0.760	0.820	0.820	481,600
2025-04-23	0.820	0.830	0.740	0.770	0.770	846,375
2025-04-22	0.720	0.850	0.700	0.770	0.770	1,793,400
2025-04-17	0.700	0.750	0.700	0.730	0.730	1,502,800
2025-04-16	0.650	0.700	0.650	0.690	0.690	593,000
2025-04-15	0.620	0.630	0.620	0.630	0.630	35,900
2025-04-14	0.690	0.690	0.580	0.600	0.600	804,200
2025-04-11	0.700	0.730	0.690	0.700	0.700	502,000
2025-04-10	0.690	0.720	0.660	0.670	0.670	575,800
2025-04-09	0.630	0.680	0.610	0.680	0.680	956,200
2025-04-08	0.580	0.630	0.580	0.630	0.630	273,200
2025-04-07	0.570	0.630	0.560	0.600	0.600	1,056,200
2025-04-03	0.600	0.660	0.600	0.630	0.630	413,800
2025-04-02	0.670	0.670	0.590	0.600	0.600	1,177,000
2025-04-01	0.490	0.680	0.490	0.670	0.670	4,807,325
2025-03-31	0.470	0.510	0.470	0.510	0.510	116,600
2025-03-28	0.500	0.500	0.470	0.480	0.480	425,000
2025-03-27	0.510	0.510	0.500	0.500	0.500	21,200
2025-03-26	0.510	0.530	0.485	0.530	0.530	173,000
2025-03-25	0.495	0.500	0.485	0.500	0.500	179,400
2025-03-24	0.510	0.510	0.500	0.510	0.510	88,000
2025-03-21	0.500	0.510	0.490	0.510	0.510	117,765
2025-03-20	0.500	0.520	0.500	0.510	0.510	344,100
2025-03-19	0.510	0.530	0.485	0.510	0.510	640,575
2025-03-18	0.510	0.530	0.510	0.510	0.510	321,896
2025-03-17	0.520	0.540	0.510	0.510	0.510	101,900
2025-03-14	0.530	0.550	0.510	0.550	0.550	52,350
2025-03-13	0.520	0.530	0.510	0.530	0.530	8,000
2025-03-12	0.510	0.550	0.510	0.520	0.520	135,800
2025-03-11	0.550	0.560	0.510	0.540	0.540	459,400
2025-03-10	0.500	0.550	0.495	0.550	0.550	552,000
2025-03-07	0.490	0.550	0.490	0.520	0.520	192,400
2025-03-06	0.490	0.530	0.490	0.490	0.490	271,400
2025-03-05	0.490	0.490	0.480	0.490	0.490	83,650
2025-03-04	0.480	0.490	0.480	0.480	0.480	213,400
2025-03-03	0.500	0.500	0.465	0.480	0.480	101,850
2025-02-28	0.500	0.500	0.500	0.500	0.500	9,000
2025-02-27	0.500	0.520	0.500	0.510	0.510	175,400
2025-02-26	0.500	0.510	0.500	0.500	0.500	155,800
2025-02-25	0.510	0.510	0.500	0.510	0.510	116,000
2025-02-24	0.510	0.540	0.510	0.520	0.520	150,750
2025-02-21	0.530	0.530	0.510	0.520	0.520	232,000
2025-02-20	0.540	0.540	0.510	0.520	0.520	85,600
2025-02-19	0.520	0.540	0.520	0.540	0.540	143,000
2025-02-18	0.520	0.560	0.520	0.540	0.540	148,400
2025-02-17	0.510	0.550	0.510	0.520	0.520	131,000
2025-02-14	0.540	0.560	0.510	0.540	0.540	254,675
2025-02-13	0.550	0.550	0.550	0.550	0.550	4,400
2025-02-12	0.530	0.560	0.510	0.560	0.560	258,200
2025-02-11	0.530	0.530	0.510	0.520	0.520	131,600
2025-02-10	0.520	0.520	0.520	0.520	0.520	25,400
2025-02-07	0.520	0.540	0.510	0.530	0.530	97,000

← NewerPage 7 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.