Want to see HK:1162 full AI Analyst Report?
Lumina Group Limited (1162) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +1.86% | 10,664,000 | 7.07 |
| Oct 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 488,000 | 0.29 |
| Oct 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 1,344,000 | 0.72 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.47% | 520,000 | 0.27 |
| Oct 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +4.93% | 312,000 | 0.16 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 1,568,000 | 0.73 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 8,000 | 0.00 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | +0.00% | 1,192,000 | 0.53 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.23% | 136,000 | 0.06 |
| Oct 15, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | +5.45% | 472,000 | 0.21 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.18 | 0.20 | 0.20 | -12.17% | 2,192,000 | 0.97 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.56% | 264,000 | 0.12 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 384,000 | 0.17 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.81% | 384,000 | 0.17 |
| Oct 08, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +2.05% | 344,000 | 0.15 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +3.83% | 136,000 | 0.06 |
| Oct 06, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 656,000 | 0.28 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 9,656,000 | 4.49 |
| Oct 01, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.84% | 9,424,000 | 4.64 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -2.86% | 240,000 | 0.12 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 0 | 0.00 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | +0.00% | 8,000 | 0.00 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 40,000 | 0.02 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 512,000 | 0.19 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +3.33% | 8,000 | 0.00 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 432,000 | 0.16 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +1.23% | 368,000 | 0.14 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 8,000 | 0.00 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 24,000 | 0.01 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.71% | 64,000 | 0.02 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 160,000 | 0.06 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +2.82% | 40,000 | 0.01 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 160,000 | 0.06 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 3,752,000 | 1.41 |
| Sep 02, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +2.82% | 152,000 | 0.06 |
| Sep 01, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 512,000 | 0.19 |
| Aug 31, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | +0.00% | 11,256,000 | 4.51 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +2.41% | 13,152,000 | 5.65 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +4.62% | 6,752,000 | 3.00 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -3.64% | 2,544,000 | 1.14 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.00% | 560,000 | 0.23 |
| Aug 24, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | +4.00% | 2,096,000 | 0.80 |