O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.520	0.530	0.510	0.510	0.510	42,569
2024-11-05	0.510	0.530	0.510	0.520	0.520	153,400
2024-11-04	0.530	0.530	0.530	0.530	0.530	17,800
2024-11-01	0.530	0.530	0.530	0.530	0.530	15,800
2024-10-31	0.550	0.550	0.530	0.530	0.530	46,000
2024-10-30	0.550	0.550	0.550	0.550	0.550	116,700
2024-10-29	0.550	0.550	0.550	0.550	0.550	0
2024-10-28	0.560	0.560	0.550	0.550	0.550	85,800
2024-10-25	0.560	0.570	0.550	0.560	0.560	121,800
2024-10-24	0.570	0.570	0.570	0.570	0.570	38,850
2024-10-23	0.570	0.580	0.570	0.570	0.570	212,600
2024-10-22	0.570	0.590	0.570	0.590	0.590	146,400
2024-10-21	0.580	0.580	0.560	0.570	0.570	237,600
2024-10-18	0.610	0.610	0.580	0.580	0.580	98,000
2024-10-17	0.580	0.580	0.580	0.580	0.580	32,200
2024-10-16	0.610	0.610	0.580	0.580	0.580	179,600
2024-10-15	0.590	0.630	0.590	0.600	0.600	195,400
2024-10-14	0.600	0.610	0.590	0.590	0.590	508,400
2024-10-10	0.610	0.620	0.600	0.610	0.610	124,200
2024-10-09	0.650	0.650	0.610	0.630	0.630	548,000
2024-10-08	0.700	0.700	0.600	0.610	0.610	582,800
2024-10-07	0.740	0.740	0.670	0.700	0.700	1,496,400
2024-10-04	0.640	0.680	0.620	0.670	0.670	1,552,800
2024-10-03	0.690	0.690	0.610	0.640	0.640	485,600
2024-10-02	0.600	0.760	0.600	0.690	0.690	2,002,800
2024-09-30	0.610	0.620	0.580	0.600	0.600	639,300
2024-09-27	0.550	0.630	0.550	0.600	0.600	624,861
2024-09-26	0.570	0.590	0.550	0.550	0.550	555,600
2024-09-25	0.570	0.600	0.570	0.590	0.590	302,200
2024-09-24	0.570	0.590	0.570	0.590	0.590	19,400
2024-09-23	0.600	0.600	0.590	0.590	0.590	253,000
2024-09-20	0.580	0.600	0.560	0.570	0.570	870,800
2024-09-19	0.550	0.590	0.540	0.590	0.590	531,600
2024-09-17	0.570	0.570	0.570	0.570	0.570	0
2024-09-16	0.550	0.590	0.540	0.580	0.580	264,600
2024-09-13	0.630	0.630	0.570	0.580	0.580	173,000
2024-09-12	0.570	0.600	0.570	0.600	0.600	200,730
2024-09-11	0.590	0.590	0.560	0.590	0.590	159,200
2024-09-10	0.530	0.600	0.530	0.590	0.590	229,900
2024-09-09	0.540	0.560	0.540	0.560	0.560	220,000
2024-09-05	0.530	0.560	0.530	0.560	0.560	188,600
2024-09-04	0.530	0.560	0.520	0.560	0.560	276,200
2024-09-03	0.530	0.560	0.500	0.560	0.560	313,000
2024-09-02	0.510	0.550	0.500	0.550	0.550	78,600
2024-08-30	0.520	0.550	0.520	0.550	0.550	300,000
2024-08-29	0.550	0.550	0.550	0.550	0.550	12,000
2024-08-28	0.550	0.580	0.550	0.550	0.550	36,000
2024-08-27	0.550	0.560	0.550	0.560	0.560	16,000
2024-08-26	0.550	0.620	0.550	0.550	0.550	64,400
2024-08-23	0.570	0.570	0.540	0.570	0.570	439,400
2024-08-22	0.580	0.630	0.530	0.530	0.530	93,600
2024-08-21	0.580	0.580	0.580	0.580	0.580	4,000
2024-08-20	0.610	0.610	0.610	0.610	0.610	46,200
2024-08-19	0.610	0.610	0.610	0.610	0.610	8,000
2024-08-16	0.550	0.550	0.550	0.550	0.550	1,000
2024-08-15	0.550	0.550	0.540	0.550	0.550	18,000
2024-08-14	0.550	0.570	0.550	0.560	0.560	90,000
2024-08-13	0.580	0.590	0.580	0.590	0.590	116,000
2024-08-12	0.600	0.600	0.600	0.600	0.600	0
2024-08-09	0.620	0.620	0.590	0.600	0.600	65,200

← NewerPage 9 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.