Luks Group (Vietnam Holdings) Company Limited (HKG:0366)
Hong Kong · Delayed Price · Currency is HKD 0.9900
+0.0300 (3.13%)
Oct 14, 2025, 3:03 PM HKT
HKG:0366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 24,000 |
| Oct 13, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 20,000 |
| Oct 10, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 22,000 |
| Oct 9, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 40,000 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,000 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 34,000 |
| Oct 3, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 8,000 |
| Oct 2, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 18,000 |
| Sep 30, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 56,036 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 9,000 |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 24, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 22,000 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 22, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.98% | 40,000 |
| Sep 19, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 0.99 | -1.94% | 214,000 |
| Sep 18, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.01 | 0.98% | 64,000 |
| Sep 17, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1.00 | 2.00% | 276,800 |
| Sep 16, 2025 | 0.98 | 1.02 | 0.97 | 1.00 | 0.98 | -0.99% | 74,000 |
| Sep 15, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 0.99 | -0.98% | 240,000 |
| Sep 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | -0.97% | 12,000 |
| Sep 11, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.01 | - | 82,000 |
| Sep 10, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.01 | -0.96% | 32,400 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 2.97% | 6,000 |
| Sep 8, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.99 | -2.88% | 100,000 |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Sep 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Sep 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.02 | - | 18,000 |
| Sep 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Sep 1, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | - | 10,000 |
| Aug 29, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.02 | 1.96% | 1,050,000 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | 4,420 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.00 | -1.92% | 464,000 |
| Aug 26, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.02 | - | 190,000 |
| Aug 25, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.02 | - | 42,000 |
| Aug 22, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.02 | -0.95% | 768,900 |
| Aug 21, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.03 | 5.00% | 104,000 |
| Aug 20, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 0.98 | -2.91% | 10,000 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -0.96% | - |
| Aug 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.97% | 82,000 |
| Aug 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | - |
| Aug 14, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.01 | - | 76,000 |
| Aug 13, 2025 | 0.96 | 1.04 | 0.91 | 1.03 | 1.01 | 3.00% | 90,933 |
| Aug 12, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 0.98 | 4.17% | 336,000 |
| Aug 11, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | 1.05% | 150,000 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | - |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | - |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 50,000 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.93 | 3.26% | 116,000 |
| Aug 4, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.90 | -2.13% | 60,000 |