Luk Hing Entertainment Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08052  2016-11-11    
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 0.050 0.047 0.057 37,337 0.050 0.047 0.057 0.046 0.057 697,000 0.0536 -13.79%
2025-11-28 0 20 0.058 0.055 0.069 152,184 0.058 0.055 0.069 0.045 0.075 2,531,000 0.0601 16.00%
2025-10-31 0 20 0.050 0.049 0.056 104,823 0.050 0.049 0.056 0.049 0.067 1,883,000 0.0557 -27.54%
2025-09-30 0 22 0.069 0.064 0.078 48,630 0.069 0.064 0.078 0.069 0.080 637,000 0.0763 -14.81%
2025-08-29 0 21 0.081 0.080 0.088 2,160,814 0.081 0.080 0.088 0.050 0.119 23,925,000 0.0903 52.83%
2025-07-31 0 22 0.053 0.051 0.059 226,514 0.053 0.051 0.059 0.033 0.066 5,039,000 0.0450 47.22%
2025-06-30 15 21 0.036 0.036 0.040 101,300 0.036 0.036 0.040 0.034 0.049 2,509,000 0.0404 -7.69%
2025-05-30 20 20 - - - 0 0.039 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.039 - - - - 0 - 0.00%
2025-03-31 0 21 0.039 0.034 0.045 54,181 0.039 0.034 0.045 0.034 0.041 1,448,000 0.0374 2.63%
2025-02-28 0 20 0.038 0.035 0.038 49,894 0.038 0.035 0.038 0.037 0.043 1,222,000 0.0408 -11.63%
2025-01-28 0 19 0.043 0.043 0.051 77,320 0.043 0.043 0.051 0.034 0.050 1,790,000 0.0432 16.22%
2024-12-31 0 20 0.037 0.034 0.043 19,685 0.037 0.034 0.043 0.037 0.038 525,000 0.0375 2.78%
2024-11-29 0 21 0.036 0.033 0.038 71,400 0.036 0.033 0.038 0.033 0.049 1,756,000 0.0407 -20.00%
2024-10-31 0 21 0.045 0.040 0.052 388,433 0.045 0.040 0.052 0.036 0.069 7,893,000 0.0492 28.57%
2024-09-30 0 19 0.035 0.035 0.038 26,860 0.035 0.035 0.038 0.035 0.040 760,000 0.0353 -10.26%
2024-08-30 0 22 0.039 0.020 0.040 34,220 0.039 0.020 0.040 0.035 0.042 880,000 0.0389 -7.14%
2024-07-31 0 22 0.042 0.041 0.045 57,094 0.042 0.041 0.045 0.040 0.050 1,342,000 0.0425 -8.70%
2024-06-28 0 19 0.046 0.044 0.050 78,400 0.046 0.044 0.050 0.034 0.046 1,820,000 0.0431 21.05%
2024-05-31 0 21 0.038 0.035 0.041 213,840 0.038 0.035 0.041 0.037 0.055 5,120,000 0.0418 -20.83%
2024-04-30 0 20 0.048 0.042 0.048 129,730 0.048 0.042 0.048 0.040 0.056 2,772,000 0.0468 -12.73%
2024-03-28 0 20 0.055 0.055 0.061 44,272 0.055 0.055 0.061 0.055 0.072 742,000 0.0597 -17.91%
2024-02-29 0 19 0.067 0.059 0.067 210,680 0.067 0.059 0.067 0.061 0.077 3,100,000 0.0680 -1.47%
2024-01-31 0 22 0.068 0.058 0.068 413,860 0.068 0.058 0.068 0.055 0.091 5,817,000 0.0711 -15.00%
2023-12-29 0 19 0.080 0.080 0.089 476,757 0.080 0.080 0.089 0.080 0.119 5,108,000 0.0933 -36.00%
2023-11-30 0 22 0.125 0.110 0.125 206,983 0.125 0.110 0.125 0.096 0.125 1,761,000 0.1175 23.76%
2023-10-31 0 20 0.101 0.096 0.113 412,202 0.101 0.096 0.113 0.093 0.140 3,902,000 0.1056 -27.86%
2023-09-29 0 19 0.140 0.130 0.147 2,107,674 0.140 0.130 0.147 0.103 0.159 15,875,878 0.1328 -5.41%
2023-08-31 0 23 0.148 0.147 0.156 2,790,052 0.148 0.147 0.156 0.143 0.192 16,220,000 0.1720 -11.38%
2023-07-31 0 20 0.167 0.160 0.179 1,670,181 0.167 0.160 0.179 0.142 0.284 10,297,932 0.1622 10.22%
2023-06-30 0 21 0.016 0.016 0.017 913,410 0.152 0.152 0.161 0.123 0.189 6,178,932 0.1478 14.29%
2023-05-31 0 21 0.014 0.014 0.015 497,580 0.133 0.133 0.142 0.123 0.161 3,457,499 0.1439 -17.65%
2023-04-28 0 17 0.017 0.014 0.017 744,070 0.161 0.133 0.161 0.152 0.189 4,827,192 0.1541 0.00%
2023-03-31 0 23 0.017 0.016 0.018 652,820 0.161 0.152 0.170 0.152 0.199 3,779,593 0.1727 -15.00%
2023-02-28 0 20 0.020 0.020 0.022 3,642,500 0.189 0.189 0.208 0.142 0.265 18,998,289 0.1917 25.00%
2023-01-31 0 18 0.016 0.015 0.016 3,620,000 0.152 0.142 0.152 0.133 0.331 18,056,295 0.2005 14.29%
2022-12-30 0 20 0.014 0.014 0.015 2,633,950 0.133 0.133 0.142 0.114 0.208 18,213,646 0.1446 16.67%
2022-11-30 0 22 0.012 0.012 0.013 2,381,270 0.114 0.114 0.123 0.114 0.208 16,919,988 0.1407 -40.00%
2022-10-31 0 20 0.020 0.018 0.021 1,260,430 0.189 0.170 0.199 0.123 0.265 7,684,855 0.1640 0.00%
2022-09-30 0 21 0.020 0.019 0.020 1,661,340 0.189 0.180 0.189 0.180 0.521 6,012,077 0.2763 -62.96%
2022-08-31 0 23 0.054 0.052 0.054 487,780 0.511 0.492 0.511 0.483 0.748 777,251 0.6276 -25.00%
2022-07-29 0 20 0.072 0.072 0.079 3,556,820 0.682 0.682 0.748 0.653 1.098 4,092,183 0.8692 -26.53%
2022-06-30 0 21 0.098 0.097 0.100 6,295,520 0.928 0.919 0.947 0.758 1.288 6,408,094 0.9824 19.51%
2022-05-31 0 20 0.082 0.081 0.082 41,788,350 0.776 0.767 0.776 0.180 1.231 51,869,870 0.8056 310.00%
2022-04-29 0 18 0.020 0.018 0.020 294,450 0.189 0.170 0.189 0.170 0.284 1,387,646 0.2122 -9.09%
2022-03-31 0 23 0.022 0.020 0.024 255,900 0.208 0.189 0.227 0.189 0.312 1,089,841 0.2348 -29.03%
2022-02-28 0 17 0.031 0.028 0.034 535,500 0.294 0.265 0.322 0.265 0.369 1,832,242 0.2923 -8.82%
2022-01-31 0 21 0.034 0.034 0.039 136,970 0.322 0.322 0.369 0.294 0.398 409,746 0.3343 -2.86%
2021-12-31 0 22 0.035 0.032 0.035 1,300,270 0.331 0.303 0.331 0.303 0.436 3,533,534 0.3680 -2.78%
2021-11-30 0 22 0.036 0.036 0.039 147,520 0.341 0.341 0.369 0.331 0.407 402,354 0.3666 -5.26%
2021-10-29 0 18 0.038 0.038 0.041 816,450 0.360 0.360 0.388 0.350 0.521 2,031,835 0.4018 -30.91%
2021-09-30 0 21 0.055 0.051 0.055 914,950 0.521 0.483 0.521 0.483 0.587 1,641,097 0.5575 -8.33%
2021-08-31 0 22 0.060 0.054 0.060 920,450 0.568 0.511 0.568 0.511 0.616 1,622,088 0.5674 9.09%
2021-07-30 0 21 0.055 0.054 0.065 1,025,240 0.521 0.511 0.616 0.426 0.663 1,920,950 0.5337 10.00%
2021-06-30 0 21 0.050 0.046 0.050 1,106,500 0.473 0.436 0.473 0.426 0.559 2,220,867 0.4982 2.04%
2021-05-31 0 20 0.049 0.049 0.051 1,519,870 0.464 0.464 0.483 0.322 0.492 3,492,348 0.4352 40.00%
2021-04-30 0 19 0.035 0.034 0.036 1,927,920 0.331 0.322 0.341 0.246 0.407 6,001,516 0.3212 20.69%
2021-03-31 0 23 0.029 0.029 0.030 667,460 0.275 0.275 0.284 0.246 0.350 2,308,519 0.2891 -3.33%
2021-02-26 0 18 0.030 0.027 0.030 212,380 0.284 0.256 0.284 0.246 0.294 789,923 0.2689 3.45%
2021-01-29 0 20 0.029 0.025 0.029 199,100 0.275 0.237 0.275 0.237 0.294 783,587 0.2541 0.00%
2020-12-31 0 22 0.029 0.025 0.029 148,160 0.275 0.237 0.275 0.246 0.312 537,528 0.2756 -6.45%
2020-11-30 0 21 0.031 0.028 0.031 235,630 0.294 0.265 0.294 0.256 0.331 824,773 0.2857 -11.43%
2020-10-30 0 18 0.035 0.031 0.035 378,320 0.331 0.294 0.331 0.237 0.331 1,378,142 0.2745 29.63%
2020-09-30 0 22 0.027 0.024 0.027 276,350 0.256 0.227 0.256 0.208 0.265 1,195,445 0.2312 -3.57%
2020-08-31 0 21 0.028 0.025 0.028 93,730 0.265 0.237 0.265 0.218 0.275 405,522 0.2311 12.00%
2020-07-31 0 22 0.025 0.023 0.025 1,074,880 0.237 0.218 0.237 0.218 0.275 4,516,714 0.2380 -3.85%
2020-06-30 0 21 0.026 0.025 0.026 2,888,640 0.246 0.237 0.246 0.227 0.360 11,517,251 0.2508 -31.58%
2020-05-29 0 20 0.038 0.031 0.038 495,080 0.360 0.294 0.360 0.246 0.379 1,646,378 0.3007 2.70%
2020-04-29 0 19 0.037 0.032 0.037 15,916,290 0.350 0.303 0.350 0.284 0.710 29,950,555 0.5314 -2.63%
2020-03-31 0 22 0.038 0.038 0.039 5,261,370 0.360 0.360 0.369 0.189 0.511 15,618,938 0.3369 8.57%
2020-02-28 0 20 0.035 0.034 0.038 789,720 0.331 0.322 0.360 0.303 0.417 2,226,147 0.3547 -7.89%
2020-01-31 0 20 0.038 0.034 0.038 1,283,090 0.360 0.322 0.360 0.312 0.455 3,535,646 0.3629 8.57%
2019-12-31 0 20 0.035 0.031 0.040 1,886,430 0.331 0.294 0.379 0.322 0.426 4,883,162 0.3863 -16.67%
2019-11-29 0 21 0.042 0.039 0.042 1,937,490 0.398 0.369 0.398 0.360 0.426 4,807,127 0.4030 -4.55%
2019-10-31 0 21 0.044 0.040 0.044 2,099,110 0.417 0.379 0.417 0.350 0.473 5,114,437 0.4104 -6.38%
2019-09-30 0 21 0.047 0.042 0.047 1,390,720 0.445 0.398 0.445 0.331 0.492 3,263,186 0.4262 -7.84%
2019-08-30 0 22 0.051 0.042 0.051 750,500 0.483 0.398 0.483 0.341 0.549 1,572,454 0.4773 0.00%
2019-07-31 0 22 0.051 0.044 0.056 839,210 0.483 0.417 0.530 0.455 0.616 1,671,723 0.5020 -8.93%
2019-06-28 0 19 0.056 0.054 0.056 1,309,530 0.530 0.511 0.530 0.502 0.625 2,209,251 0.5927 -13.85%
2019-05-31 0 21 0.065 0.060 0.065 2,016,600 0.616 0.568 0.616 0.540 0.682 3,212,496 0.6277 -4.41%
2019-04-30 0 19 0.068 0.065 0.068 1,934,930 0.644 0.616 0.644 0.549 0.710 3,042,472 0.6360 -6.85%
2019-03-29 0 21 0.073 0.072 0.073 5,481,980 0.691 0.682 0.691 0.634 0.758 7,657,398 0.7159 -2.67%
2019-02-28 0 17 0.075 0.071 0.075 4,688,690 0.710 0.672 0.710 0.625 0.937 6,734,413 0.6962 4.17%
2019-01-31 0 22 0.072 0.069 0.072 8,165,040 0.682 0.653 0.682 0.587 0.786 11,517,251 0.7089 -8.86%
2018-12-31 0 19 0.079 0.074 0.084 11,938,360 0.748 0.701 0.795 0.691 0.814 15,414,065 0.7745 -1.25%
2018-11-30 0 22 0.080 0.078 0.080 24,556,890 0.758 0.739 0.758 0.511 0.758 36,208,690 0.6782 12.68%
2018-10-31 0 21 0.071 0.071 0.075 28,889,320 0.672 0.672 0.710 0.521 0.843 43,256,749 0.6679 16.39%
2018-09-28 0 19 0.061 0.059 0.061 17,455,360 0.578 0.559 0.578 0.540 0.653 29,255,676 0.5966 -8.96%
2018-08-31 0 23 0.067 0.065 0.067 6,784,960 0.634 0.616 0.634 0.436 0.672 11,081,103 0.6123 45.65%
2018-07-31 0 21 0.046 0.046 0.050 1,369,580 0.436 0.436 0.473 0.417 0.587 2,875,617 0.4763 -29.23%
2018-06-29 0 20 0.065 0.061 0.067 393,920 0.616 0.578 0.634 0.587 0.644 638,909 0.6166 0.00%
2018-05-31 0 21 0.065 0.065 0.069 1,482,700 0.616 0.616 0.653 0.578 0.691 2,370,826 0.6254 -1.52%
2018-04-30 0 19 0.066 0.064 0.066 1,005,296 0.625 0.606 0.625 0.549 0.748 1,481,845 0.6784 -10.81%
2018-03-29 0 21 0.074 0.074 0.077 2,901,250 0.701 0.701 0.729 0.634 0.776 4,017,204 0.7222 -3.90%
2018-02-28 0 18 0.077 0.077 0.078 1,975,580 0.729 0.729 0.739 0.701 0.994 2,404,619 0.8216 -19.79%
2018-01-31 0 22 0.096 0.093 0.098 6,491,090 0.909 0.881 0.928 0.663 0.937 8,678,596 0.7479 31.51%
2017-12-29 0 19 0.073 0.073 0.074 5,749,150 0.691 0.691 0.701 0.663 0.852 7,950,979 0.7231 -21.51%
2017-11-30 0 22 0.093 0.088 0.096 4,895,600 0.881 0.833 0.909 0.805 1.089 5,149,286 0.9507 -8.82%
2017-10-31 0 20 0.102 0.097 0.102 4,566,080 0.966 0.919 0.966 0.871 1.127 4,885,274 0.9347 -5.56%
2017-09-29 0 21 0.108 0.100 0.110 6,318,810 1.023 0.947 1.042 0.748 1.108 6,656,265 0.9493 36.71%
2017-08-31 0 22 0.079 0.077 0.079 4,962,250 0.748 0.729 0.748 0.663 1.136 5,189,416 0.9562 -33.61%
2017-07-31 0 21 0.119 0.116 0.119 3,142,980 1.127 1.098 1.127 1.098 1.316 2,702,425 1.1630 -14.39%
2017-06-30 0 22 0.139 0.133 0.139 3,970,480 1.316 1.259 1.316 1.184 1.581 2,936,867 1.3519 -6.71%
2017-05-31 0 20 0.149 0.149 0.151 16,257,410 1.411 1.411 1.430 1.288 1.761 10,485,493 1.5505 2.76%
2017-04-28 0 17 0.145 0.143 0.145 7,197,740 1.373 1.354 1.373 1.278 1.468 5,273,900 1.3648 -1.36%
2017-03-31 0 23 0.147 0.146 0.147 136,920,142 1.392 1.383 1.392 1.240 9.185 76,890,163 1.7807 -85.15%
2017-02-28 0 20 0.990 0.930 1.000 13,790,300 9.375 8.806 9.469 8.238 12.22 1,302,106 10.591 -23.85%
2017-01-27 0 19 1.300 1.210 1.300 26,140,244 12.31 11.46 12.31 11.74 17.42 1,959,686 13.339 -27.78%
2016-12-30 0 20 1.800 1.950 1.960 80,338,440 17.04 18.47 18.56 10.89 18.47 5,685,336 14.131 38.46%
2016-11-30 0 14 1.300 1.230 1.300 14,910,670 12.31 11.65 12.31 8.144 49.33 1,006,202 14.819

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top