Luen Wong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.232	0.232	0.222	0.230	0.230	446,250
2026-04-29	0.230	0.231	0.229	0.230	0.230	181,875
2026-04-28	0.211	0.232	0.211	0.230	0.230	42,500
2026-04-27	0.232	0.232	0.211	0.211	0.211	569,375
2026-04-24	0.249	0.250	0.232	0.232	0.232	442,500
2026-04-23	0.245	0.248	0.211	0.248	0.248	781,875
2026-04-22	0.215	0.227	0.215	0.220	0.220	283,125
2026-04-21	0.224	0.255	0.205	0.206	0.206	3,635,000
2026-04-20	0.247	0.250	0.220	0.225	0.225	1,890,000
2026-04-17	0.305	0.325	0.230	0.247	0.247	5,970,625
2026-04-16	0.330	0.350	0.290	0.290	0.290	1,083,125
2026-04-15	0.335	0.345	0.315	0.335	0.335	406,875
2026-04-14	0.350	0.360	0.320	0.350	0.350	371,250
2026-04-13	0.350	0.350	0.350	0.350	0.350	10,625
2026-04-10	0.310	0.350	0.310	0.350	0.350	200,000
2026-04-09	0.310	0.320	0.310	0.310	0.310	198,125
2026-04-08	0.305	0.310	0.305	0.310	0.310	28,125
2026-04-02	0.325	0.330	0.295	0.305	0.305	415,625
2026-04-01	0.310	0.310	0.305	0.305	0.305	120,000
2026-03-31	0.305	0.305	0.280	0.290	0.290	224,375
2026-03-30	0.325	0.325	0.310	0.310	0.310	180,000
2026-03-27	0.340	0.340	0.275	0.325	0.325	336,250
2026-03-26	0.310	0.315	0.310	0.315	0.315	60,625
2026-03-25	0.340	0.340	0.310	0.310	0.310	120,000
2026-03-24	0.325	0.340	0.325	0.340	0.340	260,000
2026-03-23	0.375	0.375	0.260	0.330	0.330	2,534,375
2026-03-20	0.365	0.375	0.360	0.375	0.375	160,000
2026-03-19	0.380	0.390	0.355	0.370	0.370	426,250
2026-03-18	0.370	0.370	0.365	0.370	0.370	65,000
2026-03-17	0.380	0.385	0.365	0.365	0.365	162,875
2026-03-16	0.380	0.380	0.370	0.375	0.375	210,000
2026-03-13	0.365	0.365	0.360	0.360	0.360	110,625
2026-03-12	0.365	0.365	0.355	0.355	0.355	180,000
2026-03-11	0.360	0.370	0.355	0.355	0.355	147,500
2026-03-10	0.375	0.380	0.370	0.370	0.370	200,000
2026-03-09	0.370	0.380	0.365	0.380	0.380	131,875
2026-03-06	0.370	0.370	0.365	0.365	0.365	130,000
2026-03-05	0.380	0.380	0.370	0.370	0.370	330,625
2026-03-04	0.375	0.375	0.375	0.375	0.375	62,500
2026-03-03	0.380	0.400	0.380	0.380	0.380	176,250
2026-03-02	0.385	0.385	0.375	0.380	0.380	122,500
2026-02-27	0.370	0.385	0.360	0.385	0.385	338,750
2026-02-26	0.370	0.385	0.360	0.385	0.385	338,750
2026-02-25	0.370	0.390	0.370	0.370	0.370	167,500
2026-02-24	0.375	0.375	0.340	0.370	0.370	48,750
2026-02-23	0.350	0.375	0.350	0.375	0.375	46,250
2026-02-20	0.365	0.380	0.360	0.380	0.380	50,000
2026-02-16	0.365	0.365	0.365	0.365	0.365	0
2026-02-13	0.365	0.365	0.365	0.365	0.365	40,000
2026-02-12	0.370	0.370	0.370	0.370	0.370	70,625
2026-02-11	0.375	0.375	0.370	0.370	0.370	49,375
2026-02-10	0.375	0.380	0.375	0.375	0.375	625
2026-02-09	0.375	0.375	0.375	0.375	0.375	115,000
2026-02-06	0.370	0.390	0.370	0.380	0.380	417,500
2026-02-05	0.370	0.370	0.370	0.370	0.370	100,000
2026-02-04	0.370	0.370	0.365	0.365	0.365	223,125
2026-02-03	0.370	0.370	0.370	0.370	0.370	10,000
2026-02-02	0.365	0.370	0.360	0.370	0.370	212,500
2026-01-30	0.380	0.380	0.370	0.370	0.370	59,375
2026-01-29	0.365	0.380	0.365	0.380	0.380	372,500

← NewerPage 3 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.