Ling Yui Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.590	0.600	0.570	0.600	0.600	580,000
2026-07-28	0.600	0.610	0.590	0.590	0.590	880,000
2026-07-27	0.630	0.630	0.630	0.630	0.630	0
2026-07-24	0.660	0.660	0.630	0.630	0.630	500,000
2026-07-23	0.650	0.660	0.640	0.650	0.650	220,000
2026-07-22	0.600	0.640	0.600	0.640	0.640	160,000
2026-07-21	0.600	0.630	0.580	0.600	0.600	650,000
2026-07-20	0.600	0.600	0.580	0.600	0.600	1,020,000
2026-07-17	0.640	0.640	0.600	0.610	0.610	790,000
2026-07-16	0.650	0.660	0.620	0.650	0.650	1,170,000
2026-07-15	0.680	0.680	0.660	0.660	0.660	110,000
2026-07-14	0.660	0.680	0.640	0.680	0.680	690,000
2026-07-13	0.690	0.690	0.670	0.670	0.670	780,000
2026-07-10	0.700	0.700	0.700	0.700	0.700	50,750
2026-07-09	0.680	0.720	0.670	0.700	0.700	380,000
2026-07-08	0.700	0.700	0.690	0.690	0.690	220,000
2026-07-07	0.700	0.700	0.690	0.690	0.690	210,000
2026-07-06	0.700	0.700	0.670	0.700	0.700	460,000
2026-07-03	0.710	0.730	0.710	0.710	0.710	120,000
2026-07-02	0.730	0.760	0.670	0.730	0.730	3,660,000
2026-06-30	0.680	0.790	0.660	0.730	0.730	8,750,000
2026-06-29	0.560	0.680	0.540	0.670	0.670	4,110,000
2026-06-26	0.550	0.620	0.540	0.540	0.540	3,410,000
2026-06-25	0.550	0.610	0.530	0.570	0.570	1,930,000
2026-06-24	0.510	0.560	0.485	0.550	0.550	1,900,000
2026-06-23	0.540	0.540	0.490	0.510	0.510	2,500,000
2026-06-22	0.580	0.580	0.490	0.520	0.520	8,720,000
2026-06-18	0.680	0.680	0.580	0.600	0.600	3,030,000
2026-06-17	0.640	0.670	0.610	0.650	0.650	1,810,000
2026-06-16	0.680	0.680	0.600	0.620	0.620	2,760,000
2026-06-15	0.720	0.720	0.660	0.680	0.680	940,000
2026-06-12	0.650	0.720	0.650	0.680	0.680	1,760,000
2026-06-11	0.700	0.700	0.590	0.640	0.640	6,490,000
2026-06-10	0.750	0.750	0.660	0.700	0.700	6,800,000
2026-06-09	0.800	0.810	0.750	0.750	0.750	1,800,000
2026-06-08	0.800	0.840	0.780	0.790	0.790	2,330,000
2026-06-05	0.860	0.880	0.820	0.850	0.850	2,520,000
2026-06-04	0.810	0.890	0.800	0.880	0.880	5,580,000
2026-06-03	0.780	0.850	0.780	0.810	0.810	2,080,000
2026-06-02	0.780	0.800	0.780	0.780	0.780	840,000
2026-06-01	0.800	0.830	0.780	0.790	0.790	2,160,000
2026-05-29	0.770	0.830	0.750	0.800	0.800	3,020,000
2026-05-28	0.790	0.810	0.730	0.750	0.750	5,360,000
2026-05-27	0.830	0.840	0.760	0.790	0.790	3,226,000
2026-05-26	0.880	0.880	0.800	0.830	0.830	4,470,000
2026-05-22	0.890	0.910	0.870	0.890	0.890	2,130,000
2026-05-21	0.980	0.980	0.870	0.900	0.900	7,740,000
2026-05-20	0.980	1.020	0.960	0.980	0.980	5,606,000
2026-05-19	0.970	1.000	0.940	0.980	0.980	4,520,000
2026-05-18	0.880	1.050	0.870	0.980	0.980	12,710,000
2026-05-15	0.910	0.910	0.890	0.890	0.890	2,100,000
2026-05-14	0.880	0.930	0.880	0.910	0.910	2,770,000
2026-05-13	0.880	0.930	0.880	0.900	0.900	2,940,000
2026-05-12	0.940	0.950	0.900	0.910	0.910	4,570,000
2026-05-11	0.890	0.940	0.870	0.900	0.900	6,350,000
2026-05-08	0.880	0.890	0.860	0.880	0.880	2,330,000
2026-05-07	0.880	0.910	0.850	0.900	0.900	3,970,000
2026-05-06	0.950	0.960	0.820	0.870	0.870	13,872,000
2026-05-05	1.040	1.130	0.910	0.930	0.930	18,360,000
2026-05-04	0.930	1.070	0.870	1.030	1.030	22,145,000

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.