O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.640	0.650	0.640	0.645	0.645	131,400
2026-10-16	0.650	0.650	0.650	0.650	0.650	68,000
2026-10-15	0.610	0.610	0.595	0.610	0.610	41,000
2026-10-14	0.610	0.610	0.610	0.610	0.610	96,400
2026-10-13	0.600	0.605	0.600	0.605	0.605	52,800
2026-10-12	0.600	0.610	0.580	0.590	0.590	128,000
2026-10-09	0.610	0.615	0.585	0.585	0.585	150,200
2026-10-08	0.590	0.590	0.590	0.590	0.590	64,000
2026-10-07	0.605	0.640	0.605	0.605	0.605	118,107
2026-10-06	0.555	0.600	0.555	0.600	0.600	24,100
2026-10-05	0.540	0.555	0.540	0.555	0.555	103,400
2026-10-02	0.560	0.570	0.560	0.570	0.570	20,150
2026-09-30	0.580	0.580	0.550	0.555	0.555	140,000
2026-09-29	0.600	0.615	0.600	0.600	0.600	193,600
2026-09-28	0.620	0.620	0.600	0.600	0.600	55,400
2026-09-25	0.625	0.650	0.610	0.625	0.625	1,400
2026-09-24	0.620	0.625	0.620	0.625	0.625	27,200
2026-09-23	0.630	0.635	0.620	0.620	0.620	274,000
2026-09-22	0.650	0.650	0.650	0.650	0.650	54,000
2026-09-21	0.640	0.650	0.630	0.650	0.650	406,400
2026-09-18	0.635	0.650	0.635	0.650	0.650	48,000
2026-09-17	0.635	0.640	0.635	0.640	0.640	23,000
2026-09-16	0.695	0.695	0.640	0.640	0.640	18,000
2026-09-15	0.655	0.655	0.630	0.650	0.650	281,600
2026-09-14	0.650	0.725	0.640	0.665	0.665	182,600
2026-09-11	0.685	0.700	0.640	0.650	0.650	280,200
2026-09-10	0.550	0.760	0.545	0.685	0.685	2,371,800
2026-09-09	0.570	0.570	0.540	0.540	0.540	73,800
2026-09-08	0.545	0.560	0.540	0.550	0.550	276,400
2026-09-07	0.495	0.555	0.495	0.500	0.500	733,000
2026-09-04	0.480	0.495	0.480	0.490	0.490	126,000
2026-09-03	0.490	0.490	0.490	0.490	0.490	7,600
2026-09-02	0.510	0.510	0.480	0.485	0.485	108,200
2026-09-01	0.510	0.520	0.500	0.520	0.520	139,000
2026-08-31	0.550	0.550	0.500	0.500	0.500	192,600
2026-08-28	0.530	0.550	0.515	0.535	0.535	129,800
2026-08-27	0.550	0.550	0.495	0.515	0.515	60,800
2026-08-26	0.515	0.545	0.500	0.500	0.500	62,400
2026-08-25	0.515	0.515	0.515	0.515	0.515	8,600
2026-08-24	0.500	0.540	0.490	0.515	0.515	158,000
2026-08-21	0.490	0.530	0.480	0.500	0.500	99,400
2026-08-20	0.510	0.515	0.460	0.490	0.490	246,909
2026-08-19	0.510	0.510	0.500	0.500	0.500	64,000
2026-08-18	0.530	0.530	0.510	0.510	0.510	97,000
2026-08-17	0.545	0.550	0.535	0.535	0.535	20,000
2026-08-14	0.520	0.550	0.520	0.550	0.550	5,800
2026-08-13	0.520	0.530	0.520	0.530	0.530	5,800
2026-08-12	0.520	0.525	0.520	0.525	0.525	5,800
2026-08-11	0.520	0.600	0.520	0.520	0.520	256,000
2026-08-10	0.540	0.550	0.500	0.520	0.520	170,400
2026-08-07	0.480	0.520	0.480	0.485	0.485	244,000
2026-08-06	0.460	0.480	0.460	0.475	0.475	104,050
2026-08-05	0.440	0.470	0.440	0.470	0.470	20,100
2026-08-04	0.470	0.480	0.450	0.470	0.470	116,200
2026-08-03	0.465	0.480	0.415	0.460	0.460	219,000
2026-07-31	0.450	0.470	0.400	0.445	0.445	232,030
2026-07-30	0.400	0.445	0.390	0.445	0.445	128,000
2026-07-29	0.440	0.440	0.405	0.405	0.405	11,400
2026-07-28	0.440	0.440	0.440	0.440	0.440	8,600
2026-07-27	0.395	0.450	0.395	0.440	0.440	76,000

Page 1 of 21 · 1,231 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.