Lumina Group Limited (HKG:1162)
Hong Kong · Delayed Price · Currency is HKD 0.1740
-0.0040 (-2.25%)
Apr 20, 2026, 4:08 PM HKT
Lumina Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.25% | 3,072,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,968,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.73% | 4,152,000 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 3,456,000 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.62% | 6,992,000 |
| Apr 13, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 1.65% | 3,336,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.09% | 4,000,000 |
| Apr 9, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.98% | 3,464,000 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 6,056,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,400,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.30% | 568,000 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 3,136,000 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 23,592,000 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 4,336,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,256,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.71% | 696,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 1,336,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 1,480,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 2,888,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.57% | 1,952,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 4,280,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | -1.67% | 72,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 2,984,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.70% | 4,456,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 7,712,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | 2,200,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,160,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | 1,192,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 2,656,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.72% | 360,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 4,288,000 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 3,664,000 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.16% | 6,352,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 448,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.76% | 848,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 3,616,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.55% | 96,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,272,000 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 4.89% | 464,000 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -0.54% | 16,560,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.50% | 12,248,000 |
| Feb 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 18,680,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 7,464,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 6,720,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.55% | 8,528,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.11% | 6,440,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.74% | 6,344,000 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.89% | 3,960,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.27% | 4,176,000 |