Luxxu Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01327  2015-01-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.730 0.700 0.800 225,030 0.730 0.700 0.800 0.630 0.730 342,200 0.6576 15.87%
2025-11-28 0 20 0.630 0.630 0.720 2,023,140 0.630 0.630 0.720 0.630 0.640 3,161,800 0.6399 -1.56%
2025-10-31 0 20 0.640 0.630 0.690 886,490 0.640 0.630 0.690 0.600 0.750 1,276,440 0.6945 6.67%
2025-09-30 0 22 0.600 0.600 0.680 1,151,512 0.600 0.600 0.680 0.590 0.660 1,917,900 0.6004 -1.64%
2025-08-29 0 21 0.610 0.600 0.650 1,086,792 0.610 0.600 0.650 0.600 0.730 1,643,560 0.6612 0.00%
2025-07-31 0 22 0.610 0.600 0.650 2,391,615 0.610 0.600 0.650 0.275 0.700 4,911,280 0.4870 139.22%
2025-06-30 0 21 0.255 0.241 0.280 647,435 0.255 0.241 0.280 0.200 0.360 2,556,280 0.2533 -20.31%
2025-05-30 0 20 0.320 0.305 0.320 1,182,573 0.320 0.305 0.320 0.154 0.335 5,456,600 0.2167 100.00%
2025-04-30 0 19 0.160 0.158 0.172 570,900 0.160 0.158 0.172 0.150 0.182 3,552,080 0.1607 2.56%
2025-03-31 0 21 0.156 0.155 0.170 130,633 0.156 0.155 0.170 0.142 0.240 752,652 0.1736 -29.36%
2025-02-28 0 20 0.046 0.041 0.046 155,795 0.221 0.197 0.221 0.178 0.278 731,865 0.2129 -11.54%
2025-01-28 0 19 0.052 0.042 0.052 130,679 0.250 0.202 0.250 0.235 0.336 488,896 0.2673 -26.76%
2024-12-31 0 20 0.071 0.071 0.076 295,025 0.341 0.341 0.365 0.254 0.384 1,031,951 0.2859 31.48%
2024-11-29 0 21 0.054 0.052 0.066 116,684 0.259 0.250 0.317 0.254 0.360 370,994 0.3145 -3.57%
2024-10-31 0 21 0.056 0.056 0.066 5,378,243 0.269 0.269 0.317 0.259 2.040 5,740,975 0.9368 21.74%
2024-09-30 0 19 0.046 0.046 0.054 265,880 0.221 0.221 0.259 0.168 0.302 1,191,389 0.2232 -28.13%
2024-08-30 0 22 0.064 0.051 0.068 153,480 0.307 0.245 0.326 0.197 0.370 589,508 0.2604 33.33%
2024-07-31 0 22 0.048 0.048 0.060 48,048 0.230 0.230 0.288 0.197 0.302 205,390 0.2339 -31.43%
2024-06-28 0 19 0.070 0.057 0.080 776 0.336 0.274 0.384 0.259 0.259 3,166 0.2451 7.69%
2024-05-31 0 21 0.065 0.054 0.073 6,623 0.312 0.259 0.350 0.312 0.374 20,372 0.3251 -18.75%
2024-04-30 0 20 0.080 0.076 0.100 4,386 0.384 0.365 0.480 0.355 0.384 12,082 0.3630 -16.67%
2024-03-28 0 20 0.096 - 0.100 4,088 0.461 - 0.480 0.360 0.461 10,249 0.3989 20.00%
2024-02-29 0 19 0.080 0.075 0.090 47,171 0.384 0.360 0.432 0.341 0.418 123,901 0.3807 2.56%
2024-01-31 0 22 0.078 0.078 0.083 1,196,537 0.374 0.374 0.398 0.264 0.523 3,622,829 0.3303 30.00%
2023-12-29 0 19 0.060 0.053 0.078 9,075 0.288 0.254 0.374 0.254 0.302 32,704 0.2775 -14.29%
2023-11-30 0 22 0.070 0.067 0.079 7,521 0.336 0.322 0.379 0.312 0.350 22,705 0.3312 -10.26%
2023-10-31 0 20 0.078 0.081 0.089 94,972 0.374 0.389 0.427 0.341 0.490 226,013 0.4202 9.86%
2023-09-29 0 19 0.071 0.070 0.087 311,558 0.341 0.336 0.418 0.336 0.341 914,883 0.3405 1.43%
2023-08-31 0 23 0.070 0.070 0.087 129,970 0.336 0.336 0.418 0.293 0.427 379,951 0.3421 2.94%
2023-07-31 0 20 0.068 0.068 0.093 37,259 0.326 0.326 0.446 0.298 0.418 93,196 0.3998 -21.84%
2023-06-30 0 21 0.087 0.078 0.099 31,720 0.418 0.374 0.475 0.336 0.418 83,948 0.3779 14.47%
2023-05-31 0 21 0.076 0.067 0.084 173,956 0.365 0.322 0.403 0.336 0.427 473,023 0.3678 4.11%
2023-04-28 0 17 0.073 0.071 0.073 521,889 0.350 0.341 0.350 0.336 0.720 1,145,187 0.4557 -22.34%
2023-03-31 0 23 0.094 0.086 0.100 105,419 0.451 0.413 0.480 0.446 0.907 166,104 0.6347 -50.26%
2023-02-28 0 20 0.189 - 0.189 47,618 0.907 - 0.907 0.907 1.056 52,910 0.9000 -14.09%
2023-01-31 0 18 0.220 0.219 0.230 91,250 1.056 1.051 1.104 0.994 1.200 90,197 1.0117 -11.29%
2022-12-30 0 20 0.248 0.235 0.305 40,754 1.191 1.128 1.464 1.128 1.320 34,121 1.1944 -12.98%
2022-11-30 0 22 0.285 0.235 0.305 155,258 1.368 1.128 1.464 1.200 1.416 117,318 1.3234 -5.00%
2022-10-31 0 20 0.300 0.275 0.335 253,061 1.440 1.320 1.608 1.440 1.440 175,853 1.4391 0.00%
2022-09-30 0 21 0.300 0.300 0.335 275,805 1.440 1.440 1.608 1.200 1.488 191,476 1.4404 0.00%
2022-08-31 0 23 0.300 0.300 0.335 472,875 1.440 1.440 1.608 1.440 1.584 312,945 1.5110 -3.23%
2022-07-29 0 20 0.310 0.310 0.330 384,310 1.488 1.488 1.584 1.440 1.800 252,426 1.5225 0.00%
2022-06-30 0 21 0.310 0.310 0.320 1,431,983 1.488 1.488 1.536 1.488 1.584 946,129 1.5135 0.00%
2022-05-31 0 20 0.310 0.310 0.340 359,596 1.488 1.488 1.632 1.440 1.584 237,970 1.5111 -6.06%
2022-04-29 0 18 0.330 0.305 0.340 611,235 1.584 1.464 1.632 1.464 1.632 410,656 1.4884 6.45%
2022-03-31 0 23 0.310 0.305 0.340 1,165,446 1.488 1.464 1.632 1.464 2.064 686,513 1.6976 -12.68%
2022-02-28 0 17 0.355 0.340 0.390 255,602 1.704 1.632 1.872 1.584 1.728 154,355 1.6559 0.00%
2022-01-31 0 21 0.355 0.330 0.370 1,089,011 1.704 1.584 1.776 1.512 2.136 628,174 1.7336 0.00%
2021-12-31 0 22 0.355 0.310 0.380 473,055 1.704 1.488 1.824 1.512 1.728 280,048 1.6892 1.43%
2021-11-30 0 22 0.350 0.305 0.350 2,268,615 1.680 1.464 1.680 1.416 1.896 1,468,187 1.5452 14.75%
2021-10-29 0 18 0.305 0.305 0.330 510,674 1.464 1.464 1.584 1.392 1.632 333,666 1.5305 -4.69%
2021-09-30 0 21 0.320 0.300 0.325 2,330,307 1.536 1.440 1.560 1.200 1.680 1,611,502 1.4460 6.67%
2021-08-31 0 22 0.300 0.300 0.335 2,833,587 1.440 1.440 1.608 0.514 1.608 2,644,204 1.0716 165.49%
2021-07-30 0 21 0.113 0.109 - 62,080 0.542 0.523 - 0.494 0.624 102,279 0.6070 -18.71%
2021-06-30 0 21 0.139 0.139 - 145,405 0.667 0.667 - 0.504 0.696 219,097 0.6637 26.36%
2021-05-31 0 20 0.110 0.105 - 37,703 0.528 0.504 - 0.504 0.557 69,783 0.5403 -4.35%
2021-04-30 0 19 0.115 0.115 - 161,503 0.552 0.552 - 0.442 0.672 307,419 0.5254 0.00%
2021-03-31 0 23 0.115 0.115 - 108,915 0.552 0.552 - 0.552 0.792 148,064 0.7356 -28.12%
2021-02-26 0 18 0.160 0.159 0.163 583,332 0.768 0.763 0.783 0.720 1.027 663,873 0.8787 6.67%
2021-01-29 0 20 0.150 0.150 0.179 1,887,652 0.720 0.720 0.859 0.576 0.797 2,624,498 0.7192 0.00%
2020-12-31 0 22 0.150 0.137 0.150 1,253,085 0.720 0.658 0.720 0.470 0.720 2,528,219 0.4956 56.25%
2020-11-30 0 21 0.096 0.094 - 359,494 0.461 0.451 - 0.394 0.533 841,809 0.4270 4.35%
2020-10-30 0 18 0.092 0.092 - 108,257 0.442 0.442 - 0.442 0.667 216,014 0.5012 -34.29%
2020-09-30 0 22 0.140 0.117 0.140 670,990 0.672 0.562 0.672 0.490 0.816 929,673 0.7217 -3.45%
2020-08-31 0 21 0.145 0.137 0.145 436,104 0.696 0.658 0.696 0.461 0.960 720,908 0.6049 11.54%
2020-07-31 0 22 0.130 0.096 0.130 423,904 0.624 0.461 0.624 0.437 0.907 649,625 0.6525 11.11%
2020-06-30 0 21 0.117 0.091 0.117 237,256 0.562 0.437 0.562 0.355 0.624 500,644 0.4739 -10.00%
2020-05-29 0 20 0.130 0.102 0.130 375,991 0.624 0.490 0.624 0.662 0.792 539,889 0.6964 -13.91%
2020-04-29 0 19 0.151 0.150 0.151 773,964 0.725 0.720 0.725 0.240 0.816 1,209,012 0.6402 -3.21%
2020-03-31 0 22 0.156 0.060 0.156 1,390,052 0.749 0.288 0.749 0.480 0.864 1,999,161 0.6953 -8.24%
2020-02-28 0 20 0.017 0.016 0.017 3,860,302 0.816 0.768 0.816 0.672 1.440 4,440,016 0.8694 -34.62%
2020-01-31 0 20 0.026 0.024 0.026 1,489,776 1.248 1.152 1.248 1.152 1.728 1,033,160 1.4420 -7.14%
2019-12-31 0 20 0.028 0.026 0.028 544,370 1.344 1.248 1.344 1.008 1.440 460,608 1.1819 12.00%
2019-11-29 0 21 0.025 0.023 0.025 217,018 1.200 1.104 1.200 1.008 1.296 186,393 1.1643 -7.41%
2019-10-31 0 21 0.027 0.026 0.027 1,035,006 1.296 1.248 1.296 1.152 1.440 834,393 1.2404 -6.90%
2019-09-30 0 21 0.029 0.028 0.029 1,271,238 1.392 1.344 1.392 1.296 1.776 880,387 1.4440 -9.38%
2019-08-30 0 22 0.032 0.030 0.032 656,256 1.536 1.440 1.536 1.296 1.632 452,026 1.4518 -3.03%
2019-07-31 0 22 0.033 0.031 0.033 2,403,038 1.584 1.488 1.584 1.248 1.680 1,593,713 1.5078 0.00%
2019-06-28 0 19 0.033 0.031 0.033 2,796,026 1.584 1.488 1.584 1.152 1.728 1,962,374 1.4248 6.45%
2019-05-31 0 21 0.031 0.029 0.031 1,884,778 1.488 1.392 1.488 1.392 1.968 1,148,562 1.6410 -24.39%
2019-04-30 0 19 0.041 0.039 0.041 775,278 1.968 1.872 1.968 1.824 2.016 410,531 1.8885 0.00%
2019-03-29 0 21 0.041 0.040 0.041 3,902,438 1.968 1.920 1.968 1.872 2.352 1,860,054 2.0980 -10.87%
2019-02-28 0 17 0.046 0.045 0.046 7,403,484 2.208 2.160 2.208 1.920 2.448 3,314,201 2.2339 12.20%
2019-01-31 0 22 0.041 0.040 0.041 842,978 1.968 1.920 1.968 1.872 2.112 430,362 1.9588 -2.38%
2018-12-31 0 19 0.042 0.039 0.043 1,790,894 2.016 1.872 2.064 1.920 2.400 829,394 2.1593 -6.67%
2018-11-30 0 22 0.045 0.042 0.045 5,626,918 2.160 2.016 2.160 1.776 2.448 2,675,533 2.1031 9.76%
2018-10-31 0 21 0.041 0.038 0.041 9,181,148 1.968 1.824 1.968 1.440 2.112 4,945,826 1.8563 28.12%
2018-09-28 0 19 0.032 0.032 0.033 1,341,582 1.536 1.536 1.584 1.488 1.680 844,392 1.5888 -5.88%
2018-08-31 0 23 0.034 0.034 0.036 4,055,152 1.632 1.632 1.728 1.488 1.872 2,460,977 1.6478 -2.86%
2018-07-31 0 21 0.035 0.034 0.035 7,376,626 1.680 1.632 1.680 1.440 1.920 4,365,817 1.6896 -2.78%
2018-06-29 0 20 0.036 0.036 0.037 5,329,572 1.728 1.728 1.776 1.680 2.112 2,755,898 1.9339 -14.29%
2018-05-31 0 21 0.042 0.042 0.043 17,274,724 2.016 2.016 2.064 1.968 2.640 7,813,710 2.2108 -2.33%
2018-04-30 0 19 0.043 0.042 0.044 19,698,862 2.064 2.016 2.112 1.920 2.688 9,390,133 2.0978 2.38%
2018-03-29 0 21 0.042 0.042 0.043 266,647,894 2.016 2.016 2.064 2.016 7.441 70,305,347 3.7927 -14.29%
2018-02-28 0 18 0.049 0.049 0.050 8,075,474 2.352 2.352 2.400 2.112 2.640 3,335,490 2.4211 -5.77%
2018-01-31 0 22 0.052 0.051 0.052 9,350,706 2.496 2.448 2.496 2.016 2.976 3,761,478 2.4859 13.04%
2017-12-29 0 19 0.046 0.045 0.046 3,987,206 2.208 2.160 2.208 1.968 2.784 1,645,915 2.4225 -17.86%
2017-11-30 0 22 0.056 0.056 0.057 34,503,674 2.688 2.688 2.736 1.776 3.120 14,119,195 2.4437 24.44%
2017-10-31 0 20 0.045 0.044 0.045 8,867,656 2.160 2.112 2.160 1.968 2.400 4,129,431 2.1474 -4.26%
2017-09-29 0 21 0.047 0.047 0.048 45,388,390 2.256 2.256 2.304 1.680 2.544 21,625,611 2.0988 34.29%
2017-08-31 0 22 0.035 0.034 0.036 11,597,834 1.680 1.632 1.728 1.632 2.112 6,422,762 1.8057 -2.78%
2017-07-31 0 21 0.036 0.034 0.036 18,341,530 1.728 1.632 1.728 1.536 2.064 10,658,138 1.7209 -16.28%
2017-06-30 0 22 0.043 0.042 0.043 52,546,358 2.064 2.016 2.064 1.344 4.033 22,269,154 2.3596 -40.28%
2017-05-31 0 20 0.072 0.070 0.072 31,018,376 3.456 3.360 3.456 3.072 4.417 8,867,575 3.4980 -20.88%
2017-04-28 0 17 0.091 0.090 0.091 116,199,822 4.369 4.321 4.369 2.880 5.281 28,539,936 4.0715 40.00%
2017-03-31 0 23 0.065 0.064 0.065 29,036,728 3.120 3.072 3.120 2.496 3.216 9,977,975 2.9101 3.17%
2017-02-28 0 20 0.063 0.063 0.064 140,294,732 3.024 3.024 3.072 2.928 5.473 39,285,392 3.5712 -45.69%
2017-01-27 0 19 0.116 0.114 0.116 141,465,230 5.569 5.473 5.569 5.281 8.545 21,626,778 6.5412 -13.43%
2016-12-30 0 20 0.134 0.131 0.135 23,340,923 6.433 6.289 6.481 5.761 7.249 3,449,406 6.7666 -9.46%
2016-11-30 0 22 0.148 0.145 0.148 39,623,878 7.105 6.961 7.105 6.721 8.305 5,339,901 7.4203 -6.92%
2016-10-31 0 19 0.159 0.158 0.159 170,327,698 7.633 7.585 7.633 7.105 9.073 22,255,031 7.6534 0.00%
2016-09-30 0 21 0.159 0.158 0.159 277,487,886 7.633 7.585 7.633 3.937 8.737 43,000,671 6.4531 74.73%
2016-08-31 0 22 0.091 0.090 0.092 120,554,574 4.369 4.321 4.417 4.273 8.497 18,918,999 6.3721 -41.67%
2016-07-29 0 20 0.156 0.155 0.158 145,336,543 7.489 7.441 7.585 6.865 8.737 19,118,890 7.6017 7.59%
2016-06-30 0 21 0.145 0.145 0.147 25,731,378 6.961 6.961 7.057 6.817 7.706 3,624,377 7.0995 -6.98%
2016-05-31 0 21 0.168 0.167 0.169 51,678,446 7.483 7.438 7.527 6.948 13.14 6,459,571 8.0003 -41.05%
2016-04-29 0 20 0.285 0.280 0.285 6,814,018 12.69 12.47 12.69 10.69 12.69 585,307 11.642 5.56%
2016-03-31 0 21 0.270 0.255 0.270 10,204,230 12.03 11.36 12.03 10.20 13.58 868,553 11.749 16.88%
2016-02-29 0 18 0.231 0.229 0.234 16,972,954 10.29 10.20 10.42 7.973 12.03 1,762,387 9.6307 15.50%
2016-01-29 0 20 0.200 0.190 0.200 24,646,464 8.908 8.463 8.908 8.463 14.03 2,373,244 10.385 -29.82%
2015-12-31 0 22 0.285 0.280 0.285 10,276,200 12.69 12.47 12.69 11.58 13.81 820,103 12.530 -3.39%
2015-11-30 0 21 0.295 0.290 0.300 98,662,714 13.14 12.92 13.36 12.92 16.26 6,650,871 14.835 -3.28%
2015-10-30 0 20 0.305 0.300 0.305 67,106,150 13.58 13.36 13.58 12.47 16.26 4,740,426 14.156 5.17%
2015-09-30 0 20 0.290 0.285 0.290 17,990,270 12.92 12.69 12.92 11.58 14.03 1,393,242 12.913 0.00%
2015-08-31 0 21 0.290 0.280 0.290 218,678,180 12.92 12.47 12.92 11.14 26.28 12,743,080 17.161 -42.00%
2015-07-31 0 22 0.500 0.495 0.500 38,224,105 22.27 22.05 22.27 17.37 30.29 1,608,286 23.767 -26.47%
2015-06-30 0 22 0.680 0.670 0.680 101,333,226 30.29 29.84 30.29 28.51 36.52 3,106,728 32.617 -16.05%
2015-05-29 0 19 0.810 0.800 0.810 246,567,420 36.08 35.63 36.08 32.51 42.76 6,593,337 37.396 1.25%
2015-04-30 0 19 0.800 0.780 0.800 411,442,340 35.63 34.74 35.63 25.39 42.31 11,790,873 34.895 35.59%
2015-03-31 0 22 0.590 0.580 0.590 177,869,503 26.28 25.83 26.28 23.61 32.07 6,481,812 27.441 -15.71%
2015-02-27 0 18 0.700 0.690 0.700 607,868,427 31.18 30.73 31.18 28.95 37.86 18,548,073 32.773 4.48%
2015-01-30 0 1 0.670 0.660 0.670 187,782,440 29.84 29.40 29.84 28.95 38.31 5,761,783 32.591

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top