Luks Group (Vietnam Holdings) Company Limited - 0366.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	1.02	1.04	1.04	1.04	1.02	18,000
September 02, 2025	1.04	1.04	1.04	1.04	1.04	0
September 01, 2025	1.03	1.04	1.04	1.04	1.03	10,000
August 29, 2025	1	1.04	1	1.04	0.99	1.05M
August 28, 2025	1.02	1.02	1.02	1.02	1.02	4,420
August 27, 2025	1.04	1.02	1.02	1.04	1.01	464,000
August 26, 2025	1.02	1.04	1.04	1.05	1.01	190,000
August 25, 2025	1.01	1.04	1.04	1.04	1	42,000
August 22, 2025	1.01	1.04	1.04	1.04	1.01	768,900
August 21, 2025	1	1.05	1.05	1.05	1	104,000
August 20, 2025	1.03	1	1	1.03	0.97	10,000
August 19, 2025	1.03	1.03	1.03	1.03	1.03	0
August 18, 2025	1.04	1.04	1.04	1.04	1.04	82,000
August 15, 2025	1.03	1.03	1.03	1.03	1.03	0
August 14, 2025	0.99	1.03	1.03	1.03	0.99	80,000
August 13, 2025	0.96	1.03	1.03	1.04	0.91	92,933
August 12, 2025	0.94	1	1	1	0.94	344,000
August 11, 2025	0.95	0.96	0.96	0.96	0.95	150,000
August 08, 2025	0.95	0.95	0.95	0.95	0.95	0
August 07, 2025	0.95	0.95	0.95	0.95	0.95	0
August 06, 2025	0.95	0.95	0.95	0.95	0.95	50,000
August 05, 2025	0.95	0.95	0.95	0.96	0.95	116,000
August 04, 2025	0.9	0.92	0.92	0.92	0.9	106,000
August 01, 2025	0.94	0.94	0.94	0.94	0.94	0
July 31, 2025	0.94	0.94	0.95	0.95	0.93	54,000
July 30, 2025	0.91	0.94	0.94	0.95	0.91	874,000
July 29, 2025	0.9	0.91	0.91	0.94	0.9	54,000
July 28, 2025	0.92	0.92	0.92	0.92	0.9	18,000
July 25, 2025	0.92	0.92	0.92	0.93	0.89	12,000
July 24, 2025	0.9	0.91	0.91	0.92	0.9	1.29M
July 23, 2025	0.89	0.91	0.91	0.94	0.89	208,000
July 22, 2025	0.91	0.9	0.9	0.92	0.89	144,000
July 21, 2025	0.94	0.91	0.91	0.94	0.9	126,000
July 18, 2025	0.9	0.9	0.9	0.9	0.89	106,000
July 17, 2025	0.89	0.89	0.89	0.89	0.89	2,000
July 16, 2025	0.91	0.9	0.9	0.91	0.88	444,800
July 15, 2025	0.87	0.9	0.9	0.9	0.87	232,000
July 14, 2025	0.9	0.9	0.9	0.9	0.9	40,000
July 11, 2025	0.92	0.91	0.91	0.92	0.91	82,000
July 10, 2025	0.9	0.92	0.92	0.92	0.9	110,000
July 09, 2025	0.9	0.91	0.91	0.91	0.89	364,000
July 08, 2025	0.9	0.91	0.91	0.91	0.89	48,000
July 07, 2025	0.9	0.9	0.9	0.9	0.9	70,000
July 04, 2025	0.88	0.9	0.9	0.91	0.88	68,000
July 03, 2025	0.9	0.9	0.9	0.9	0.9	28,000
July 02, 2025	0.89	0.89	0.89	0.89	0.89	0
June 30, 2025	0.88	0.9	0.9	0.9	0.88	30,000
June 27, 2025	0.88	0.88	0.88	0.88	0.88	2,000
June 26, 2025	0.83	0.86	0.86	0.88	0.83	178,000
June 25, 2025	0.78	0.87	0.87	0.88	0.78	254,000
June 24, 2025	0.76	0.77	0.77	0.78	0.76	538,000
June 23, 2025	0.75	0.75	0.75	0.75	0.75	14,000
June 20, 2025	0.74	0.73	0.71	0.77	0.71	776,000
June 19, 2025	0.76	0.76	0.76	0.76	0.76	0
June 18, 2025	0.76	0.76	0.76	0.76	0.76	0
June 17, 2025	0.77	0.76	0.76	0.77	0.76	338,000
June 16, 2025	0.77	0.77	0.77	0.77	0.77	190,000
June 13, 2025	0.8	0.8	0.8	0.8	0.76	6,000
June 12, 2025	0.77	0.76	0.76	0.77	0.75	148,000
June 11, 2025	0.8	0.8	0.8	0.8	0.8	0

Luks Group (Vietnam Holdings) Company Limited (0366.HK) HKSE