Lumina Group Limited (HKG:1162)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0070 (2.88%)
Sep 14, 2026, 10:24 AM HKT
Lumina Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.71% | 64,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 160,000 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 7, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 40,000 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 160,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,752,000 |
| Sep 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 152,000 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 512,000 |
| Aug 31, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | - | 11,256,000 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 13,152,000 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.62% | 6,752,000 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -3.64% | 2,544,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.00% | 560,000 |
| Aug 24, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 2,096,000 |
| Aug 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 560,000 |
| Aug 20, 2026 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 12.07% | 4,216,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.13% | 176,000 |
| Aug 18, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.98% | 2,248,000 |
| Aug 17, 2026 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 18.69% | 3,112,000 |
| Aug 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.66% | 3,000,000 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.24% | 344,000 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.07% | 2,256,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 168,000 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 1,960,000 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 2,752,000 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | 208,000 |
| Aug 4, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.74% | 1,680,000 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.53% | 12,272,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.57% | 12,968,000 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.14% | 2,624,000 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.09% | 664,000 |
| Jul 28, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.95% | 12,160,000 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 4,472,000 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.10% | 5,400,000 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 1,680,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 736,000 |
| Jul 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.67% | 1,592,000 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 352,000 |
| Jul 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,216,000 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.44% | 672,000 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 440,000 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 208,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 744,000 |
| Jul 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.11% | 584,000 |
| Jul 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 1,704,000 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.55% | 8,000 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.35% | 1,584,000 |