O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.325	0.345	0.310	0.310	6.200	25,944,000
2022-05-30	0.320	0.320	0.310	0.320	6.400	4,276,000
2022-05-27	0.325	0.325	0.315	0.320	6.400	3,028,000
2022-05-26	0.335	0.335	0.315	0.325	6.500	7,364,000
2022-05-25	0.340	0.340	0.330	0.335	6.700	3,276,000
2022-05-24	0.340	0.345	0.335	0.340	6.800	6,376,000
2022-05-23	0.335	0.340	0.335	0.340	6.800	5,352,000
2022-05-20	0.335	0.340	0.330	0.335	6.700	2,640,000
2022-05-19	0.335	0.340	0.330	0.335	6.700	2,740,000
2022-05-18	0.345	0.345	0.335	0.345	6.900	2,244,000
2022-05-17	0.335	0.350	0.335	0.340	6.800	14,628,000
2022-05-16	0.340	0.340	0.330	0.330	6.600	2,656,000
2022-05-13	0.325	0.335	0.325	0.335	6.700	3,820,000
2022-05-12	0.330	0.335	0.325	0.325	6.500	4,441,000
2022-05-11	0.330	0.340	0.330	0.330	6.600	1,824,000
2022-05-10	0.335	0.340	0.330	0.330	6.600	3,020,700
2022-05-06	0.340	0.340	0.335	0.340	6.800	2,339,926
2022-05-05	0.350	0.350	0.340	0.345	6.900	2,368,000
2022-05-04	0.345	0.350	0.340	0.350	7.000	3,024,000
2022-05-03	0.350	0.355	0.340	0.345	6.900	5,108,000
2022-04-29	0.345	0.360	0.340	0.355	7.100	3,884,200
2022-04-28	0.335	0.355	0.330	0.350	7.000	6,748,000
2022-04-27	0.330	0.335	0.330	0.335	6.700	5,673,440
2022-04-26	0.335	0.340	0.330	0.340	6.800	10,716,000
2022-04-25	0.330	0.340	0.325	0.335	6.700	7,198,100
2022-04-22	0.330	0.340	0.325	0.340	6.800	4,828,100
2022-04-21	0.350	0.350	0.330	0.335	6.700	9,112,000
2022-04-20	0.350	0.350	0.345	0.350	7.000	2,536,000
2022-04-19	0.345	0.355	0.345	0.355	7.100	3,318,500
2022-04-14	0.350	0.355	0.345	0.355	7.100	4,420,000
2022-04-13	0.355	0.355	0.350	0.355	7.100	2,910,000
2022-04-12	0.365	0.365	0.345	0.355	7.100	6,307,000
2022-04-11	0.365	0.375	0.360	0.365	7.300	5,448,000
2022-04-08	0.370	0.375	0.365	0.365	7.300	2,696,000
2022-04-07	0.370	0.375	0.370	0.375	7.500	2,218,000
2022-04-06	0.370	0.375	0.365	0.370	7.400	3,696,000
2022-04-04	0.375	0.375	0.365	0.375	7.500	3,948,000
2022-04-01	0.365	0.380	0.360	0.370	7.400	4,744,000
2022-03-31	0.380	0.380	0.370	0.370	7.400	4,736,035
2022-03-30	0.390	0.390	0.375	0.385	7.700	4,144,000
2022-03-29	0.385	0.390	0.375	0.380	7.600	5,664,000
2022-03-28	0.370	0.390	0.365	0.385	7.700	5,532,000
2022-03-25	0.380	0.395	0.365	0.365	7.300	12,240,000
2022-03-24	0.360	0.375	0.360	0.375	7.500	3,884,000
2022-03-23	0.350	0.365	0.350	0.365	7.300	5,829,000
2022-03-22	0.335	0.350	0.335	0.350	7.000	5,456,722
2022-03-21	0.355	0.355	0.340	0.340	6.800	9,412,000
2022-03-18	0.360	0.360	0.335	0.350	7.000	10,200,000
2022-03-17	0.330	0.365	0.315	0.360	7.200	41,837,300
2022-03-16	0.315	0.330	0.305	0.325	6.500	13,581,000
2022-03-15	0.335	0.340	0.310	0.315	6.300	14,788,000
2022-03-14	0.360	0.360	0.340	0.350	7.000	8,208,000
2022-03-11	0.375	0.375	0.360	0.365	7.300	4,984,000
2022-03-10	0.380	0.380	0.370	0.375	7.500	3,568,000
2022-03-09	0.380	0.380	0.365	0.370	7.400	5,068,000
2022-03-08	0.390	0.395	0.370	0.375	7.500	7,628,000
2022-03-07	0.395	0.395	0.375	0.390	7.800	12,172,000
2022-03-04	0.395	0.400	0.390	0.395	7.900	5,673,400
2022-03-03	0.400	0.405	0.395	0.400	8.000	2,308,800
2022-03-02	0.400	0.405	0.390	0.400	8.000	5,948,100

← NewerPage 19 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.