Luen Wong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.365	0.365	0.365	0.365	0.365	32,500
2026-01-27	0.365	0.370	0.360	0.365	0.365	400,625
2026-01-26	0.380	0.380	0.365	0.380	0.380	468,125
2026-01-23	0.375	0.380	0.375	0.380	0.380	372,500
2026-01-22	0.375	0.375	0.370	0.375	0.375	366,875
2026-01-21	0.380	0.380	0.375	0.375	0.375	153,750
2026-01-20	0.375	0.380	0.375	0.380	0.380	201,250
2026-01-19	0.380	0.380	0.370	0.375	0.375	104,375
2026-01-16	0.380	0.380	0.375	0.375	0.375	455,000
2026-01-15	0.370	0.375	0.360	0.375	0.375	120,625
2026-01-14	0.375	0.380	0.375	0.380	0.380	570,000
2026-01-13	0.385	0.385	0.370	0.375	0.375	481,875
2026-01-12	0.395	0.405	0.370	0.380	0.380	6,477,500
2026-01-09	0.385	0.390	0.380	0.390	0.390	630,000
2026-01-08	0.390	0.395	0.380	0.390	0.390	2,499,375
2026-01-07	0.385	0.395	0.370	0.385	0.385	1,696,250
2026-01-06	0.360	0.380	0.350	0.375	0.375	1,875,625
2026-01-05	0.370	0.370	0.355	0.365	0.365	1,158,750
2026-01-02	0.375	0.375	0.325	0.365	0.365	850,625
2025-12-31	0.370	0.380	0.360	0.375	0.375	266,250
2025-12-30	0.375	0.375	0.370	0.375	0.375	80,000
2025-12-29	0.375	0.375	0.370	0.370	0.370	451,250
2025-12-24	0.365	0.380	0.365	0.375	0.375	1,018,750
2025-12-23	0.350	0.370	0.345	0.365	0.365	346,250
2025-12-22	0.350	0.365	0.350	0.355	0.355	566,250
2025-12-19	0.355	0.355	0.330	0.350	0.350	394,375
2025-12-18	0.345	0.355	0.345	0.355	0.355	293,125
2025-12-17	0.335	0.345	0.330	0.345	0.345	278,750
2025-12-16	0.330	0.340	0.325	0.340	0.340	541,250
2025-12-15	0.320	0.330	0.315	0.330	0.330	231,875
2025-12-12	0.340	0.340	0.320	0.320	0.320	632,500
2025-12-11	0.335	0.345	0.330	0.345	0.345	216,250
2025-12-10	0.355	0.355	0.330	0.335	0.335	895,000
2025-12-09	0.370	0.370	0.325	0.350	0.350	1,214,375
2025-12-08	0.330	0.400	0.325	0.350	0.350	2,830,000
2025-12-05	0.320	0.400	0.300	0.315	0.315	5,518,125
2025-12-04	0.290	0.330	0.290	0.315	0.315	2,905,000
2025-12-03	0.275	0.275	0.275	0.275	0.275	5,000
2025-12-02	0.270	0.270	0.270	0.270	0.270	31,250
2025-12-01	0.270	0.270	0.270	0.270	0.270	1,165,000
2025-11-28	0.265	0.275	0.265	0.275	0.275	39,375
2025-11-27	0.280	0.280	0.265	0.265	0.265	123,125
2025-11-26	0.265	0.265	0.260	0.260	0.260	88,125
2025-11-25	0.265	0.290	0.260	0.260	0.260	530,000
2025-11-24	0.255	0.255	0.255	0.255	0.255	35,000
2025-11-21	0.260	0.260	0.260	0.260	0.260	79,375
2025-11-20	0.260	0.260	0.260	0.260	0.260	901,875
2025-11-19	0.260	0.260	0.260	0.260	0.260	192,500
2025-11-18	0.255	0.260	0.255	0.260	0.260	90,000
2025-11-17	0.260	0.260	0.255	0.260	0.260	240,625
2025-11-14	0.255	0.260	0.255	0.260	0.260	300,000
2025-11-13	0.255	0.260	0.255	0.255	0.255	721,875
2025-11-12	0.260	0.260	0.255	0.255	0.255	740,000
2025-11-11	0.260	0.260	0.260	0.260	0.260	290,000
2025-11-10	0.255	0.260	0.255	0.260	0.260	303,750
2025-11-07	0.250	0.255	0.250	0.255	0.255	4,120,981
2025-11-06	0.255	0.255	0.255	0.255	0.255	521,250
2025-11-05	0.250	0.255	0.250	0.250	0.250	506,875
2025-11-04	0.260	0.280	0.250	0.250	0.250	10,934,375
2025-11-03	0.265	0.265	0.260	0.265	0.265	264,375

← NewerPage 4 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.