O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.540	0.560	0.510	0.540	0.540	365,000
2025-02-05	0.520	0.520	0.520	0.520	0.520	100,000
2025-02-04	0.530	0.530	0.500	0.520	0.520	179,600
2025-02-03	0.510	0.520	0.510	0.520	0.520	11,800
2025-01-28	0.510	0.560	0.510	0.540	0.540	63,800
2025-01-27	0.510	0.530	0.510	0.530	0.530	92,000
2025-01-24	0.520	0.540	0.520	0.530	0.530	124,800
2025-01-23	0.500	0.500	0.495	0.500	0.500	99,800
2025-01-22	0.500	0.510	0.500	0.510	0.510	50,800
2025-01-21	0.495	0.540	0.490	0.520	0.520	360,500
2025-01-20	0.500	0.540	0.495	0.495	0.495	933,000
2025-01-17	0.465	0.480	0.460	0.465	0.465	174,100
2025-01-16	0.455	0.470	0.440	0.445	0.445	380,000
2025-01-15	0.445	0.460	0.420	0.435	0.435	557,000
2025-01-14	0.460	0.460	0.440	0.440	0.440	193,000
2025-01-13	0.470	0.470	0.470	0.470	0.470	0
2025-01-10	0.470	0.470	0.460	0.470	0.470	242,200
2025-01-09	0.475	0.475	0.475	0.475	0.475	0
2025-01-08	0.480	0.495	0.475	0.475	0.475	170,400
2025-01-07	0.480	0.480	0.480	0.480	0.480	0
2025-01-06	0.475	0.500	0.475	0.475	0.475	69,350
2025-01-03	0.490	0.495	0.490	0.495	0.495	73,050
2025-01-02	0.470	0.480	0.470	0.480	0.480	13,800
2024-12-31	0.470	0.470	0.470	0.470	0.470	2,600
2024-12-30	0.475	0.495	0.470	0.470	0.470	315,200
2024-12-27	0.470	0.495	0.470	0.495	0.495	79,200
2024-12-24	0.470	0.470	0.470	0.470	0.470	0
2024-12-23	0.470	0.470	0.470	0.470	0.470	5,800
2024-12-20	0.470	0.475	0.470	0.475	0.475	106,600
2024-12-19	0.485	0.485	0.475	0.475	0.475	232,400
2024-12-18	0.480	0.480	0.480	0.480	0.480	20,800
2024-12-17	0.485	0.510	0.485	0.485	0.485	44,000
2024-12-16	0.510	0.540	0.480	0.485	0.485	122,000
2024-12-13	0.490	0.495	0.465	0.465	0.465	97,000
2024-12-12	0.490	0.490	0.490	0.490	0.490	5,450
2024-12-11	0.490	0.490	0.490	0.490	0.490	49,000
2024-12-10	0.500	0.500	0.480	0.490	0.490	60,300
2024-12-09	0.510	0.510	0.470	0.495	0.495	361,550
2024-12-06	0.470	0.485	0.465	0.465	0.465	165,500
2024-12-05	0.465	0.465	0.455	0.455	0.455	29,600
2024-12-04	0.470	0.470	0.460	0.460	0.460	148,400
2024-12-03	0.470	0.470	0.470	0.470	0.470	0
2024-12-02	0.470	0.470	0.470	0.470	0.470	12,400
2024-11-29	0.470	0.470	0.465	0.465	0.465	53,000
2024-11-28	0.470	0.470	0.470	0.470	0.470	82,000
2024-11-27	0.470	0.475	0.470	0.475	0.475	23,800
2024-11-26	0.465	0.485	0.465	0.475	0.475	252,000
2024-11-25	0.485	0.490	0.485	0.485	0.485	159,494
2024-11-22	0.500	0.500	0.480	0.480	0.480	417,200
2024-11-21	0.490	0.520	0.490	0.510	0.510	184,000
2024-11-20	0.490	0.490	0.490	0.490	0.490	148,200
2024-11-19	0.495	0.495	0.495	0.495	0.495	152,000
2024-11-18	0.495	0.495	0.490	0.490	0.490	148,000
2024-11-15	0.510	0.510	0.510	0.510	0.510	36,000
2024-11-14	0.490	0.495	0.490	0.490	0.490	48,000
2024-11-13	0.500	0.500	0.490	0.495	0.495	284,000
2024-11-12	0.510	0.510	0.510	0.510	0.510	5,200
2024-11-11	0.500	0.520	0.495	0.510	0.510	646,000
2024-11-08	0.510	0.520	0.500	0.520	0.520	51,400
2024-11-07	0.510	0.530	0.490	0.520	0.520	330,800

← NewerPage 8 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.