Lumina Group Limited (HKG:1162)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0080 (-3.77%)
Oct 28, 2026, 10:38 AM HKT
Lumina Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.77% | 944,000 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.47% | 520,000 |
| Oct 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.93% | 312,000 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 1,568,000 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,192,000 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.23% | 136,000 |
| Oct 15, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.45% | 472,000 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.18 | 0.20 | 0.20 | -12.17% | 2,192,000 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.56% | 264,000 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 384,000 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.81% | 384,000 |
| Oct 8, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.05% | 344,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.83% | 136,000 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 656,000 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 9,656,000 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 9,424,000 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -2.86% | 240,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | - | 8,000 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 512,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | 8,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 432,000 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 368,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 24,000 |
| 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 |