Skip to main content
Lumina Group Limited (HKG:1162)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.178
-0.003 (-1.66%)
Apr 29, 2026, 4:08 PM HKT

Lumina Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.170.180.18-1.66%13,128,000
Apr 28, 20260.180.180.180.180.181.69%3,328,000
Apr 27, 20260.180.180.180.180.18-1,792,000
Apr 24, 20260.170.180.170.180.18-3,160,000
Apr 23, 20260.170.180.170.180.181.71%2,592,000
Apr 22, 20260.170.180.170.180.180.57%4,232,000
Apr 21, 20260.170.170.170.170.17-2,320,000
Apr 20, 20260.170.170.170.170.17-2.25%3,072,000
Apr 17, 20260.180.180.170.180.18-6,968,000
Apr 16, 20260.180.180.170.180.18-2.73%4,152,000
Apr 15, 20260.180.190.180.180.180.55%3,456,000
Apr 14, 20260.180.190.170.180.18-1.62%6,992,000
Apr 13, 20260.170.190.160.190.191.65%3,336,000
Apr 10, 20260.180.180.170.180.18-1.09%4,000,000
Apr 9, 20260.170.190.170.180.186.98%3,464,000
Apr 8, 20260.170.180.160.170.171.18%6,056,000
Apr 2, 20260.170.170.170.170.17--
Apr 1, 20260.170.170.160.170.17-2,400,000
Mar 31, 20260.170.170.160.170.17-2.30%568,000
Mar 30, 20260.170.180.170.170.17-0.57%3,136,000
Mar 27, 20260.170.180.170.180.18-1.13%23,592,000
Mar 26, 20260.170.180.170.180.18-0.56%4,336,000
Mar 25, 20260.180.180.170.180.18-6,256,000
Mar 24, 20260.180.180.170.180.181.71%696,000
Mar 23, 20260.180.180.170.180.18-1.69%1,336,000
Mar 20, 20260.180.180.180.180.18-1.11%1,480,000
Mar 19, 20260.180.180.180.180.18-1.64%2,888,000
Mar 18, 20260.180.180.180.180.184.57%1,952,000
Mar 17, 20260.180.180.170.180.18-1.13%4,280,000
Mar 16, 20260.170.170.170.180.18-1.67%72,000
Mar 13, 20260.170.180.170.180.180.56%2,984,000
Mar 12, 20260.180.180.170.180.181.70%4,456,000
Mar 11, 20260.180.180.170.180.180.57%7,712,000
Mar 10, 20260.180.180.180.180.18-1.69%2,200,000
Mar 9, 20260.180.180.180.180.18-2,160,000
Mar 6, 20260.180.180.180.180.18-2.73%1,192,000
Mar 5, 20260.180.180.180.180.182.23%2,656,000
Mar 4, 20260.190.190.180.180.18-2.72%360,000
Mar 3, 20260.180.190.180.180.18-2.13%4,288,000
Mar 2, 20260.190.190.180.190.19-0.53%3,664,000
Feb 27, 20260.190.200.180.190.192.16%6,352,000
Feb 26, 20260.190.190.180.190.192.78%448,000
Feb 25, 20260.180.180.180.180.18-4.76%848,000
Feb 24, 20260.190.190.180.190.19-0.53%3,616,000
Feb 23, 20260.180.190.180.190.19-1.55%96,000
Feb 20, 20260.200.200.190.190.19-1,272,000
Feb 16, 20260.190.200.180.190.194.89%464,000
Feb 13, 20260.190.200.170.180.18-0.54%16,560,000
Feb 12, 20260.210.210.180.190.19-7.50%12,248,000
Feb 11, 20260.180.200.180.200.2011.11%18,680,000
Feb 10, 20260.180.180.180.180.18-0.55%7,464,000
Feb 9, 20260.190.190.180.180.18-1.09%6,720,000
Feb 6, 20260.180.180.170.180.180.55%8,528,000
Feb 5, 20260.180.180.170.180.181.11%6,440,000
Feb 4, 20260.180.180.170.180.18-3.74%6,344,000
Feb 3, 20260.180.190.170.190.193.89%3,960,000
Feb 2, 20260.180.190.170.180.182.27%4,176,000
Jan 30, 20260.180.180.170.180.18-2.76%23,352,000
Jan 29, 20260.190.190.180.180.18-2.69%6,040,000
Jan 28, 20260.200.200.180.190.19-1.59%7,704,000
Jan 27, 20260.190.190.180.190.190.53%8,000,000
Jan 26, 20260.190.190.190.190.19-3.09%2,888,000
Jan 23, 20260.190.190.190.190.192.65%11,248,000
Jan 22, 20260.190.190.190.190.19-5,424,000
Jan 21, 20260.190.190.190.190.192.16%5,040,000
Jan 20, 20260.200.200.190.190.19-5.61%10,064,000
Jan 19, 20260.200.200.190.200.20-6,424,000
Jan 16, 20260.190.200.190.200.203.16%3,256,000
Jan 15, 20260.190.190.180.190.19-1.55%2,472,000
Jan 14, 20260.200.200.190.190.19-1.03%8,256,000
Jan 13, 20260.190.200.190.200.20-2,496,000
Jan 12, 20260.190.200.190.200.20-1.02%2,600,000
Jan 9, 20260.200.200.190.200.202.07%6,224,000
Jan 8, 20260.190.200.190.190.19-1.53%4,520,000
Jan 7, 20260.210.210.190.200.20-2.00%3,712,000
Jan 6, 20260.190.200.190.200.203.63%3,560,000
Jan 5, 20260.190.200.180.190.193.76%4,432,000
Jan 2, 20260.190.190.170.190.19-5.58%824,000
Dec 31, 20250.190.200.190.200.20-0.51%2,784,000
Dec 30, 20250.190.200.180.200.20-5,840,000
Dec 29, 20250.200.200.190.200.20-21,384,000
Dec 24, 20250.190.200.190.200.20-0.50%2,128,000
Dec 23, 20250.200.200.200.200.20-1,616,000
Dec 22, 20250.200.210.200.200.20-1.97%2,416,000
Dec 19, 20250.210.210.190.200.201.50%4,016,000
Dec 18, 20250.200.210.200.200.20-1.48%3,120,000
Dec 17, 20250.200.200.200.200.20-0.49%544,000
Dec 16, 20250.200.200.200.200.20-296,000
Dec 15, 20250.220.220.200.200.20-2.39%1,448,000
Dec 12, 20250.200.210.200.210.211.95%3,488,000
Dec 11, 20250.200.210.200.210.211.49%432,000
Dec 10, 20250.220.220.190.200.20-1,320,000
Dec 9, 20250.210.210.190.200.20-0.98%2,008,000
Dec 8, 20250.200.210.200.200.200.99%2,120,000
Dec 5, 20250.200.200.200.200.200.50%152,000
Dec 4, 20250.200.200.200.200.20-1.95%808,000
Dec 3, 20250.210.210.200.210.210.49%128,000
Dec 2, 20250.220.220.190.200.203.03%240,000
Dec 1, 20250.220.220.190.200.20-400,000
Nov 28, 20250.220.220.180.200.20-2.94%3,808,000