Luxey International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.380	0.390	0.380	0.380	0.380	400,000
2022-02-28	0.390	0.390	0.375	0.380	0.380	380,000
2022-02-25	0.385	0.390	0.380	0.390	0.390	400,000
2022-02-24	0.390	0.395	0.380	0.385	0.385	380,000
2022-02-23	0.385	0.400	0.385	0.390	0.390	414,400
2022-02-22	0.390	0.400	0.385	0.385	0.385	440,000
2022-02-21	0.400	0.410	0.380	0.390	0.390	480,000
2022-02-18	0.400	0.400	0.395	0.400	0.400	320,000
2022-02-17	0.405	0.405	0.400	0.400	0.400	440,000
2022-02-16	0.405	0.410	0.390	0.405	0.405	560,000
2022-02-15	0.395	0.415	0.395	0.405	0.405	420,000
2022-02-14	0.405	0.415	0.395	0.395	0.395	520,000
2022-02-11	0.405	0.420	0.405	0.405	0.405	450,000
2022-02-10	0.400	0.415	0.400	0.405	0.405	400,000
2022-02-09	0.410	0.415	0.400	0.400	0.400	440,000
2022-02-08	0.415	0.420	0.410	0.410	0.410	430,000
2022-02-07	0.415	0.420	0.410	0.415	0.415	400,000
2022-02-04	0.415	0.415	0.405	0.415	0.415	340,000
2022-01-31	0.410	0.410	0.410	0.410	0.410	0
2022-01-28	0.420	0.420	0.405	0.410	0.410	580,000
2022-01-27	0.425	0.430	0.410	0.420	0.420	620,000
2022-01-26	0.425	0.435	0.400	0.425	0.425	860,000
2022-01-25	0.420	0.425	0.410	0.425	0.425	700,000
2022-01-24	0.425	0.425	0.415	0.420	0.420	460,000
2022-01-21	0.425	0.435	0.410	0.425	0.425	520,000
2022-01-20	0.420	0.435	0.415	0.425	0.425	600,000
2022-01-19	0.425	0.425	0.405	0.420	0.420	1,140,000
2022-01-18	0.410	0.495	0.400	0.425	0.425	15,800,000
2022-01-17	0.395	0.420	0.395	0.410	0.410	1,440,000
2022-01-14	0.390	0.395	0.385	0.395	0.395	560,000
2022-01-13	0.360	0.390	0.360	0.390	0.390	460,000
2022-01-12	0.345	0.355	0.315	0.350	0.350	1,060,000
2022-01-11	0.350	0.360	0.335	0.345	0.345	940,000
2022-01-10	0.375	0.385	0.345	0.350	0.350	2,020,000
2022-01-07	0.370	0.375	0.365	0.375	0.375	820,000
2022-01-06	0.380	0.395	0.365	0.370	0.370	780,000
2022-01-05	0.380	0.390	0.360	0.380	0.380	2,120,000
2022-01-04	0.395	0.415	0.370	0.380	0.380	1,080,000
2022-01-03	0.405	0.420	0.385	0.395	0.395	2,440,000
2021-12-31	0.400	0.410	0.385	0.405	0.405	1,940,000
2021-12-30	0.420	0.435	0.380	0.400	0.400	3,740,000
2021-12-29	0.450	0.450	0.390	0.420	0.420	11,998,000
2021-12-28	0.475	0.480	0.450	0.450	0.450	3,160,000
2021-12-24	0.465	0.485	0.460	0.475	0.475	580,000
2021-12-23	0.450	0.470	0.450	0.465	0.465	840,000
2021-12-22	0.435	0.450	0.435	0.450	0.450	686,000
2021-12-21	0.430	0.440	0.430	0.435	0.435	740,000
2021-12-20	0.430	0.435	0.425	0.430	0.430	560,000
2021-12-17	0.435	0.435	0.425	0.430	0.430	440,000
2021-12-16	0.430	0.435	0.425	0.435	0.435	560,000
2021-12-15	0.420	0.435	0.420	0.430	0.430	480,000
2021-12-14	0.425	0.425	0.405	0.420	0.420	440,000
2021-12-13	0.440	0.450	0.420	0.425	0.425	780,000
2021-12-10	0.440	0.445	0.435	0.440	0.440	540,000
2021-12-09	0.445	0.445	0.435	0.440	0.440	520,000
2021-12-08	0.440	0.445	0.430	0.445	0.445	480,000
2021-12-07	0.440	0.445	0.430	0.440	0.440	981,230
2021-12-06	0.445	0.455	0.440	0.440	0.440	960,000
2021-12-03	0.450	0.455	0.445	0.445	0.445	820,000
2021-12-02	0.445	0.455	0.440	0.450	0.450	1,110,000

← NewerPage 20 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.