O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.325	0.330	0.320	0.330	6.600	3,316,000
2022-08-24	0.325	0.330	0.320	0.325	6.500	3,820,000
2022-08-23	0.330	0.330	0.325	0.330	6.600	2,364,000
2022-08-22	0.325	0.335	0.325	0.330	6.600	4,504,000
2022-08-19	0.335	0.340	0.325	0.325	6.500	3,144,000
2022-08-18	0.335	0.335	0.330	0.330	6.600	2,224,000
2022-08-17	0.335	0.340	0.325	0.330	6.600	3,804,000
2022-08-16	0.335	0.340	0.325	0.335	6.700	5,624,000
2022-08-15	0.325	0.340	0.325	0.335	6.700	4,216,000
2022-08-12	0.320	0.330	0.315	0.325	6.500	3,084,000
2022-08-11	0.315	0.325	0.315	0.320	6.400	2,992,000
2022-08-10	0.325	0.325	0.315	0.315	6.300	4,572,000
2022-08-09	0.330	0.330	0.325	0.330	6.600	8,261,440
2022-08-08	0.330	0.340	0.330	0.330	6.600	3,508,000
2022-08-05	0.320	0.340	0.320	0.325	6.500	12,438,100
2022-08-04	0.320	0.325	0.310	0.315	6.300	2,559,433
2022-08-03	0.310	0.325	0.310	0.320	6.400	3,444,100
2022-08-02	0.310	0.310	0.300	0.305	6.100	8,196,000
2022-08-01	0.310	0.315	0.305	0.315	6.300	9,540,000
2022-07-29	0.315	0.315	0.310	0.315	6.300	2,872,000
2022-07-28	0.315	0.320	0.310	0.315	6.300	3,080,000
2022-07-27	0.325	0.325	0.310	0.315	6.300	6,924,000
2022-07-26	0.350	0.350	0.325	0.325	6.500	6,352,000
2022-07-25	0.310	0.355	0.310	0.350	7.000	15,904,000
2022-07-22	0.315	0.320	0.310	0.310	6.200	2,620,000
2022-07-21	0.315	0.320	0.315	0.315	6.300	3,532,000
2022-07-20	0.320	0.325	0.315	0.320	6.400	5,720,000
2022-07-19	0.315	0.325	0.310	0.325	6.500	1,926,400
2022-07-18	0.310	0.320	0.310	0.315	6.300	3,703,392
2022-07-15	0.315	0.320	0.305	0.310	6.200	10,272,000
2022-07-14	0.320	0.325	0.315	0.320	6.400	4,432,000
2022-07-13	0.320	0.325	0.320	0.320	6.400	2,278,000
2022-07-12	0.320	0.325	0.320	0.320	6.400	2,265,000
2022-07-11	0.330	0.330	0.320	0.320	6.400	2,360,000
2022-07-08	0.330	0.330	0.325	0.330	6.600	3,490,659
2022-07-07	0.335	0.335	0.320	0.330	6.600	5,692,400
2022-07-06	0.340	0.340	0.330	0.330	6.600	957,391
2022-07-05	0.330	0.340	0.325	0.340	6.800	5,472,000
2022-07-04	0.340	0.340	0.330	0.330	6.600	3,044,000
2022-06-30	0.355	0.355	0.340	0.340	6.800	2,485,000
2022-06-29	0.365	0.365	0.345	0.350	7.000	6,052,000
2022-06-28	0.370	0.370	0.355	0.370	7.400	5,500,000
2022-06-27	0.360	0.380	0.355	0.365	7.300	9,460,000
2022-06-24	0.385	0.390	0.355	0.360	7.200	19,562,000
2022-06-23	0.325	0.415	0.325	0.370	7.400	76,014,000
2022-06-22	0.315	0.325	0.310	0.320	6.400	7,698,000
2022-06-21	0.320	0.320	0.315	0.315	6.300	2,720,000
2022-06-20	0.315	0.325	0.315	0.320	6.400	4,474,000
2022-06-17	0.315	0.320	0.310	0.315	6.300	2,996,000
2022-06-16	0.320	0.320	0.315	0.320	6.400	5,996,000
2022-06-15	0.320	0.325	0.320	0.320	6.400	4,110,000
2022-06-14	0.325	0.325	0.320	0.325	6.500	3,100,000
2022-06-13	0.325	0.330	0.320	0.325	6.500	2,972,000
2022-06-10	0.320	0.330	0.315	0.330	6.600	7,704,000
2022-06-09	0.335	0.335	0.315	0.325	6.500	18,952,000
2022-06-08	0.340	0.340	0.325	0.330	6.600	6,292,800
2022-06-07	0.340	0.340	0.330	0.335	6.700	2,972,000
2022-06-06	0.335	0.340	0.330	0.340	6.800	2,902,977
2022-06-02	0.335	0.340	0.330	0.335	6.700	2,256,100
2022-06-01	0.315	0.340	0.315	0.340	6.800	12,676,000

← NewerPage 18 of 21 · 1,233 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.