Luxey International (Holdings) Limited - 8041.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.55	0.55	0.55	0.55	0.5	240,000
August 15, 2025	0.63	0.54	0.54	0.63	0.53	1.02M
August 14, 2025	0.5	0.6	0.6	0.6	0.49	1.06M
August 13, 2025	0.58	0.49	0.49	0.6	0.48	2.92M
August 12, 2025	0.61	0.57	0.57	0.61	0.54	2.1M
August 11, 2025	0.63	0.64	0.64	0.64	0.58	1.96M
August 08, 2025	0.65	0.63	0.63	0.68	0.55	3.54M
August 07, 2025	0.66	0.66	0.66	0.71	0.62	3.72M
August 06, 2025	0.77	0.67	0.67	0.77	0.66	3.48M
August 05, 2025	0.83	0.72	0.72	0.83	0.72	4.62M
August 04, 2025	0.86	0.8	0.8	0.88	0.8	1.63M
August 01, 2025	0.88	0.85	0.85	0.9	0.85	900,000
July 31, 2025	0.85	0.85	0.85	0.86	0.85	200,000
July 30, 2025	0.83	0.83	0.83	0.83	0.82	64,000
July 29, 2025	0.79	0.83	0.83	0.83	0.79	708,620
July 28, 2025	0.79	0.79	0.79	0.79	0.77	244,000
July 25, 2025	0.77	0.77	0.77	0.77	0.77	60,000
July 24, 2025	0.77	0.77	0.77	0.78	0.76	322,000
July 23, 2025	0.79	0.78	0.78	0.8	0.75	1.16M
July 22, 2025	0.78	0.81	0.81	0.81	0.78	200,000
July 21, 2025	0.84	0.85	0.85	0.85	0.84	320,000
July 18, 2025	0.85	0.86	0.86	0.86	0.83	220,000
July 17, 2025	0.84	0.85	0.85	0.86	0.84	160,000
July 16, 2025	0.84	0.84	0.84	0.85	0.82	247,724
July 15, 2025	0.9	0.83	0.86	0.9	0.82	280,000
July 14, 2025	0.86	0.84	0.84	0.86	0.81	500,000
July 11, 2025	0.89	0.87	0.87	0.89	0.85	652,781
July 10, 2025	0.86	0.89	0.89	0.89	0.81	5.24M
July 09, 2025	0.73	0.8	0.8	0.8	0.73	2.9M
July 08, 2025	0.69	0.7	0.7	0.71	0.68	1.35M
July 07, 2025	0.69	0.69	0.69	0.73	0.68	1.32M
July 04, 2025	0.68	0.67	0.67	0.69	0.65	1.22M
July 03, 2025	0.64	0.64	0.64	0.65	0.62	422,000
July 02, 2025	0.64	0.63	0.63	0.64	0.62	320,000
June 30, 2025	0.62	0.64	0.64	0.65	0.62	155,000
June 27, 2025	0.64	0.64	0.64	0.64	0.61	220,000
June 26, 2025	0.63	0.61	0.61	0.63	0.6	440,000
June 25, 2025	0.62	0.66	0.66	0.66	0.62	530,000
June 24, 2025	0.63	0.62	0.62	0.63	0.61	360,000
June 23, 2025	0.65	0.65	0.65	0.65	0.61	689,000
June 20, 2025	0.57	0.68	0.68	0.79	0.57	5.06M
June 19, 2025	0.56	0.58	0.58	0.58	0.52	1.26M
June 18, 2025	0.5	0.53	0.53	0.53	0.5	1.22M
June 17, 2025	0.49	0.5	0.5	0.6	0.48	2.48M
June 16, 2025	0.48	0.48	0.48	0.48	0.46	1.04M
June 13, 2025	0.46	0.48	0.48	0.48	0.4	1.2M
June 12, 2025	0.47	0.46	0.46	0.47	0.45	920,000
June 11, 2025	0.47	0.47	0.47	0.47	0.44	760,000
June 10, 2025	0.5	0.47	0.47	0.5	0.45	1.09M
June 09, 2025	0.43	0.5	0.5	0.59	0.43	4.67M
June 06, 2025	0.45	0.41	0.41	0.45	0.41	1.01M
June 05, 2025	0.45	0.44	0.44	0.46	0.42	500,000
June 04, 2025	0.46	0.45	0.45	0.46	0.45	360,000
June 03, 2025	0.48	0.45	0.45	0.48	0.43	617,194
June 02, 2025	0.5	0.43	0.43	0.5	0.43	240,000
May 30, 2025	0.51	0.48	0.48	0.52	0.46	560,000
May 29, 2025	0.46	0.45	0.45	0.46	0.45	200,000
May 28, 2025	0.48	0.46	0.46	0.48	0.44	160,000
May 27, 2025	0.49	0.48	0.48	0.49	0.45	240,000
May 26, 2025	0.48	0.46	0.46	0.48	0.45	100,000

Luxey International (Holdings) Limited (8041.HK) HKSE