Want to see HK:0366 full AI Analyst Report?
Luks Group (Vietnam Holdings) Co (0366) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -1.25% | 38,000 | 0.36 |
| Oct 27, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.76 | 0.80 | 0.74 | 0.80 | 0.80 | +1.27% | 116,000 | 1.12 |
| Oct 23, 2026 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 26,000 | 0.22 |
| Oct 19, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | +0.00% | 478,000 | 3.59 |
| Oct 14, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | -0.63% | 0 | 0.00 |
| Oct 13, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | +1.91% | 64,000 | 0.48 |
| Oct 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.64% | 18,000 | 0.13 |
| Oct 09, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -2.50% | 308,000 | 2.38 |
| Oct 08, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 138,000 | 1.08 |
| Oct 07, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | +1.26% | 12,000 | 0.09 |
| Oct 06, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -0.63% | 6,000 | 0.05 |
| Oct 05, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | +0.00% | 10,000 | 0.08 |
| Oct 02, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | -0.62% | 214,000 | 1.69 |
| Oct 01, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -1.23% | 74,000 | 0.42 |
| Sep 28, 2026 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | +0.62% | 10,000 | 0.06 |
| Sep 25, 2026 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.00% | 20,000 | 0.11 |
| Sep 24, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | +3.18% | 914,833 | 5.32 |
| Sep 23, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 22,000 | 0.12 |
| Sep 22, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | +0.00% | 256,000 | 1.38 |
| Sep 21, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | +1.91% | 66,000 | 0.35 |
| Sep 18, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.79 | +0.64% | 24,000 | 0.13 |
| Sep 17, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.78 | -0.64% | 6,000 | 0.03 |
| Sep 16, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.79 | +1.29% | 23,167 | 0.12 |
| Sep 15, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.78 | -1.27% | 54,000 | 0.27 |
| Sep 14, 2026 | 0.80 | 0.81 | 0.74 | 0.81 | 0.79 | -3.56% | 402,000 | 2.00 |
| Sep 11, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.81 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.81 | -0.61% | 0 | 0.00 |
| Sep 09, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.82 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.82 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.82 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.80 | 0.85 | 0.79 | 0.84 | 0.82 | +5.00% | 20,000 | 0.08 |
| Sep 03, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | 0.78 | -2.38% | 218,000 | 0.93 |
| Sep 02, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | +0.63% | 6,000 | 0.03 |
| Sep 01, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.79 | +1.79% | 68,000 | 0.29 |
| Aug 31, 2026 | 0.82 | 0.85 | 0.80 | 0.80 | 0.78 | -3.58% | 226,000 | 0.97 |
| Aug 28, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.81 | -0.61% | 36,000 | 0.16 |
| Aug 27, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.81 | -1.21% | 16,000 | 0.07 |
| Aug 26, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.82 | +8.42% | 194,000 | 0.85 |
| Aug 25, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.76 | -1.30% | 210,000 | 0.93 |
| Aug 24, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.77 | -3.63% | 72,000 | 0.32 |