O Luxe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.405	0.415	0.400	0.405	8.100	6,584,000
2022-02-28	0.410	0.415	0.400	0.405	8.100	3,396,000
2022-02-25	0.400	0.415	0.400	0.415	8.300	4,972,000
2022-02-24	0.415	0.415	0.395	0.400	8.000	10,868,000
2022-02-23	0.420	0.420	0.410	0.415	8.300	4,052,000
2022-02-22	0.425	0.425	0.410	0.420	8.400	11,060,000
2022-02-21	0.445	0.450	0.430	0.435	8.700	4,217,000
2022-02-18	0.445	0.455	0.440	0.445	8.900	2,453,000
2022-02-17	0.450	0.455	0.445	0.445	8.900	2,994,000
2022-02-16	0.455	0.455	0.450	0.450	9.000	1,778,000
2022-02-15	0.450	0.455	0.440	0.450	9.000	5,860,000
2022-02-14	0.455	0.460	0.450	0.450	9.000	3,622,000
2022-02-11	0.460	0.460	0.450	0.460	9.200	3,920,000
2022-02-10	0.455	0.460	0.450	0.460	9.200	1,556,000
2022-02-09	0.460	0.465	0.450	0.450	9.000	6,152,000
2022-02-08	0.460	0.465	0.455	0.460	9.200	2,248,000
2022-02-07	0.465	0.470	0.455	0.460	9.200	4,972,000
2022-02-04	0.460	0.465	0.455	0.465	9.300	6,936,000
2022-01-31	0.435	0.460	0.435	0.460	9.200	3,876,000
2022-01-28	0.440	0.440	0.430	0.435	8.700	2,432,000
2022-01-27	0.445	0.455	0.435	0.440	8.800	6,716,000
2022-01-26	0.445	0.450	0.440	0.450	9.000	5,600,000
2022-01-25	0.465	0.465	0.440	0.445	8.900	9,308,000
2022-01-24	0.455	0.465	0.455	0.465	9.300	10,580,000
2022-01-21	0.450	0.460	0.450	0.455	9.100	2,560,500
2022-01-20	0.465	0.465	0.450	0.450	9.000	4,013,400
2022-01-19	0.460	0.470	0.450	0.455	9.100	4,150,600
2022-01-18	0.440	0.460	0.435	0.455	9.100	5,820,000
2022-01-17	0.460	0.460	0.435	0.440	8.800	5,150,600
2022-01-14	0.450	0.485	0.445	0.455	9.100	23,784,000
2022-01-13	0.435	0.450	0.435	0.440	8.800	3,620,000
2022-01-12	0.425	0.440	0.425	0.435	8.700	3,824,000
2022-01-11	0.420	0.435	0.415	0.425	8.500	2,784,000
2022-01-10	0.420	0.420	0.410	0.420	8.400	2,452,000
2022-01-07	0.395	0.415	0.395	0.415	8.300	6,984,000
2022-01-06	0.425	0.430	0.390	0.395	7.900	24,752,000
2022-01-05	0.445	0.445	0.425	0.425	8.500	9,652,000
2022-01-04	0.445	0.455	0.435	0.445	8.900	5,688,000
2022-01-03	0.445	0.460	0.440	0.450	9.000	12,356,000
2021-12-31	0.450	0.455	0.440	0.450	9.000	4,672,000
2021-12-30	0.430	0.450	0.430	0.445	8.900	5,552,000
2021-12-29	0.440	0.445	0.425	0.430	8.600	12,300,000
2021-12-28	0.465	0.465	0.440	0.440	8.800	10,328,000
2021-12-24	0.445	0.465	0.440	0.465	9.300	7,122,000
2021-12-23	0.465	0.470	0.420	0.440	8.800	38,712,000
2021-12-22	0.485	0.490	0.465	0.470	9.400	18,448,000
2021-12-21	0.480	0.490	0.475	0.490	9.800	6,492,000
2021-12-20	0.495	0.500	0.475	0.475	9.500	13,190,000
2021-12-17	0.500	0.510	0.490	0.500	10.000	7,348,000
2021-12-16	0.500	0.510	0.495	0.500	10.000	6,696,000
2021-12-15	0.495	0.510	0.495	0.510	10.200	7,532,000
2021-12-14	0.495	0.500	0.490	0.495	9.900	10,134,379
2021-12-13	0.530	0.530	0.500	0.500	10.000	15,344,000
2021-12-10	0.530	0.550	0.520	0.530	10.600	27,920,000
2021-12-09	0.510	0.530	0.510	0.520	10.400	7,040,000
2021-12-08	0.495	0.520	0.495	0.520	10.400	21,900,000
2021-12-07	0.480	0.490	0.480	0.485	9.700	7,300,000
2021-12-06	0.495	0.495	0.470	0.475	9.500	21,744,000
2021-12-03	0.510	0.510	0.500	0.500	10.000	4,470,000
2021-12-02	0.510	0.520	0.500	0.500	10.000	9,388,000

← NewerPage 20 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.