O Luxe Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.510 | 0.520 | 0.500 | 0.500 | 10.000 | 9,388,000 |
| 2021-12-01 | 0.490 | 0.540 | 0.485 | 0.520 | 10.400 | 24,390,100 |
| 2021-11-30 | 0.490 | 0.495 | 0.470 | 0.495 | 9.900 | 22,516,000 |
| 2021-11-29 | 0.500 | 0.500 | 0.490 | 0.495 | 9.900 | 9,356,000 |
| 2021-11-26 | 0.510 | 0.520 | 0.490 | 0.500 | 10.000 | 24,358,000 |
| 2021-11-25 | 0.520 | 0.530 | 0.510 | 0.530 | 10.600 | 9,708,938 |
| 2021-11-24 | 0.520 | 0.530 | 0.510 | 0.530 | 10.600 | 7,487,208 |
| 2021-11-23 | 0.520 | 0.530 | 0.510 | 0.520 | 10.400 | 20,012,000 |
| 2021-11-22 | 0.520 | 0.530 | 0.520 | 0.520 | 10.400 | 6,188,000 |
| 2021-11-19 | 0.540 | 0.540 | 0.520 | 0.520 | 10.400 | 10,064,009 |
| 2021-11-18 | 0.540 | 0.540 | 0.530 | 0.540 | 10.800 | 4,872,000 |
| 2021-11-17 | 0.530 | 0.550 | 0.520 | 0.540 | 10.800 | 17,292,000 |
| 2021-11-16 | 0.530 | 0.540 | 0.520 | 0.530 | 10.600 | 3,371,208 |
| 2021-11-15 | 0.530 | 0.540 | 0.520 | 0.530 | 10.600 | 9,648,000 |
| 2021-11-12 | 0.550 | 0.560 | 0.530 | 0.530 | 10.600 | 15,488,000 |
| 2021-11-11 | 0.530 | 0.560 | 0.520 | 0.550 | 11.000 | 11,916,000 |
| 2021-11-10 | 0.540 | 0.550 | 0.520 | 0.530 | 10.600 | 11,071,000 |
| 2021-11-09 | 0.550 | 0.560 | 0.540 | 0.550 | 11.000 | 9,012,000 |
| 2021-11-08 | 0.540 | 0.560 | 0.530 | 0.560 | 11.200 | 10,348,000 |
| 2021-11-05 | 0.550 | 0.550 | 0.520 | 0.530 | 10.600 | 13,120,000 |
| 2021-11-04 | 0.560 | 0.560 | 0.530 | 0.550 | 11.000 | 9,727,000 |
| 2021-11-03 | 0.530 | 0.550 | 0.530 | 0.550 | 11.000 | 8,068,000 |
| 2021-11-02 | 0.550 | 0.550 | 0.530 | 0.530 | 10.600 | 7,304,000 |
| 2021-11-01 | 0.550 | 0.550 | 0.520 | 0.540 | 10.800 | 10,180,000 |
| 2021-10-29 | 0.560 | 0.560 | 0.540 | 0.540 | 10.800 | 10,276,000 |
| 2021-10-28 | 0.590 | 0.590 | 0.560 | 0.560 | 11.200 | 21,584,000 |
| 2021-10-27 | 0.570 | 0.600 | 0.560 | 0.590 | 11.800 | 38,400,000 |
| 2021-10-26 | 0.570 | 0.590 | 0.560 | 0.580 | 11.600 | 17,788,000 |
| 2021-10-25 | 0.550 | 0.590 | 0.540 | 0.570 | 11.400 | 28,412,000 |
| 2021-10-22 | 0.560 | 0.570 | 0.540 | 0.540 | 10.800 | 7,329,000 |
| 2021-10-21 | 0.580 | 0.590 | 0.550 | 0.560 | 11.200 | 8,616,000 |
| 2021-10-20 | 0.550 | 0.590 | 0.550 | 0.580 | 11.600 | 32,608,500 |
| 2021-10-19 | 0.500 | 0.560 | 0.500 | 0.550 | 11.000 | 32,388,000 |
| 2021-10-18 | 0.530 | 0.530 | 0.500 | 0.500 | 10.000 | 22,076,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.