Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.540 | 4.650 | 4.390 | 4.390 | 4.390 | 676,500 |
| 2024-08-09 | 5.000 | 5.000 | 4.450 | 4.450 | 4.450 | 1,401,500 |
| 2024-08-08 | 4.740 | 4.850 | 4.570 | 4.670 | 4.670 | 1,260,500 |
| 2024-08-07 | 5.240 | 5.240 | 4.710 | 4.740 | 4.740 | 1,865,500 |
| 2024-08-06 | 4.640 | 5.120 | 4.410 | 4.940 | 4.940 | 6,480,000 |
| 2024-08-05 | 4.260 | 4.780 | 4.260 | 4.350 | 4.350 | 893,500 |
| 2024-08-02 | 4.740 | 4.960 | 4.560 | 4.600 | 4.600 | 1,274,000 |
| 2024-08-01 | 4.530 | 5.070 | 4.530 | 4.750 | 4.750 | 1,784,500 |
| 2024-07-31 | 4.110 | 4.670 | 4.060 | 4.560 | 4.560 | 2,794,000 |
| 2024-07-30 | 4.060 | 4.130 | 4.000 | 4.020 | 4.020 | 342,500 |
| 2024-07-29 | 4.040 | 4.080 | 4.000 | 4.080 | 4.080 | 192,500 |
| 2024-07-26 | 3.930 | 4.160 | 3.900 | 4.090 | 4.090 | 349,000 |
| 2024-07-25 | 4.090 | 4.090 | 3.940 | 4.080 | 4.080 | 306,000 |
| 2024-07-24 | 4.230 | 4.310 | 4.060 | 4.090 | 4.090 | 642,500 |
| 2024-07-23 | 4.570 | 4.570 | 4.220 | 4.220 | 4.220 | 734,500 |
| 2024-07-22 | 4.380 | 4.500 | 4.200 | 4.430 | 4.430 | 1,382,500 |
| 2024-07-19 | 4.650 | 4.650 | 4.230 | 4.300 | 4.300 | 1,800,500 |
| 2024-07-18 | 4.850 | 4.870 | 4.640 | 4.690 | 4.690 | 1,003,000 |
| 2024-07-17 | 5.080 | 5.080 | 4.820 | 4.870 | 4.870 | 953,000 |
| 2024-07-16 | 5.360 | 5.360 | 4.730 | 4.900 | 4.900 | 1,263,500 |
| 2024-07-15 | 5.410 | 5.650 | 5.110 | 5.160 | 5.160 | 1,615,500 |
| 2024-07-12 | 5.220 | 5.470 | 5.210 | 5.390 | 5.390 | 1,501,500 |
| 2024-07-11 | 5.070 | 5.580 | 5.000 | 5.290 | 5.290 | 3,118,000 |
| 2024-07-10 | 4.980 | 5.400 | 4.750 | 5.090 | 5.090 | 2,551,500 |
| 2024-07-09 | 4.760 | 4.810 | 4.610 | 4.800 | 4.800 | 909,000 |
| 2024-07-08 | 5.080 | 5.080 | 4.600 | 4.630 | 4.630 | 413,500 |
| 2024-07-05 | 4.970 | 5.180 | 4.650 | 4.830 | 4.830 | 2,050,500 |
| 2024-07-04 | 4.930 | 4.970 | 4.850 | 4.970 | 4.970 | 522,000 |
| 2024-07-03 | 4.840 | 5.040 | 4.790 | 4.940 | 4.940 | 1,057,500 |
| 2024-07-02 | 5.420 | 5.420 | 4.840 | 4.880 | 4.880 | 1,123,500 |
| 2024-06-28 | 5.490 | 5.860 | 5.200 | 5.210 | 5.210 | 2,231,500 |
| 2024-06-27 | 5.680 | 5.680 | 5.110 | 5.120 | 5.120 | 1,344,000 |
| 2024-06-26 | 5.980 | 6.160 | 5.600 | 5.620 | 5.620 | 1,687,500 |
| 2024-06-25 | 5.590 | 6.050 | 5.380 | 5.580 | 5.580 | 1,420,500 |
| 2024-06-24 | 5.570 | 5.700 | 5.260 | 5.320 | 5.320 | 537,000 |
| 2024-06-21 | 5.700 | 5.770 | 5.600 | 5.670 | 5.670 | 418,000 |
| 2024-06-20 | 5.640 | 5.960 | 5.580 | 5.670 | 5.670 | 1,031,500 |
| 2024-06-19 | 5.680 | 5.900 | 5.650 | 5.680 | 5.680 | 751,500 |
| 2024-06-18 | 6.300 | 6.300 | 5.620 | 5.690 | 5.690 | 1,015,000 |
| 2024-06-17 | 5.710 | 5.790 | 5.600 | 5.680 | 5.680 | 207,000 |
| 2024-06-14 | 5.890 | 5.890 | 5.620 | 5.710 | 5.710 | 483,000 |
| 2024-06-13 | 6.050 | 6.180 | 5.530 | 5.810 | 5.810 | 1,276,000 |
| 2024-06-12 | 6.640 | 6.650 | 6.120 | 6.140 | 6.140 | 1,109,500 |
| 2024-06-11 | 6.520 | 6.650 | 6.410 | 6.600 | 6.600 | 487,336 |
| 2024-06-07 | 6.740 | 6.810 | 6.500 | 6.510 | 6.510 | 438,000 |
| 2024-06-06 | 6.970 | 6.990 | 6.690 | 6.740 | 6.740 | 824,000 |
| 2024-06-05 | 6.900 | 7.120 | 6.860 | 6.970 | 6.970 | 706,500 |
| 2024-06-04 | 6.840 | 7.100 | 6.640 | 6.860 | 6.860 | 1,613,000 |
| 2024-06-03 | 6.990 | 6.990 | 6.540 | 6.610 | 6.610 | 769,500 |
| 2024-05-31 | 7.010 | 7.030 | 6.740 | 6.740 | 6.740 | 745,500 |
| 2024-05-30 | 7.130 | 7.380 | 6.780 | 6.780 | 6.780 | 2,379,500 |
| 2024-05-29 | 6.910 | 7.040 | 6.740 | 6.800 | 6.800 | 1,266,000 |
| 2024-05-28 | 7.190 | 7.190 | 6.850 | 7.040 | 7.040 | 985,000 |
| 2024-05-27 | 7.300 | 7.300 | 6.740 | 7.030 | 7.030 | 1,024,000 |
| 2024-05-24 | 7.480 | 7.480 | 6.900 | 7.060 | 7.060 | 3,659,500 |
| 2024-05-23 | 7.700 | 8.070 | 7.350 | 7.420 | 7.420 | 11,163,000 |
| 2024-05-22 | 7.400 | 7.640 | 6.950 | 7.120 | 7.120 | 3,238,500 |
| 2024-05-21 | 7.670 | 7.750 | 7.180 | 7.210 | 7.210 | 1,804,000 |
| 2024-05-20 | 7.680 | 7.880 | 7.370 | 7.750 | 7.750 | 3,537,500 |
| 2024-05-17 | 7.590 | 8.000 | 7.150 | 7.360 | 7.360 | 7,087,000 |
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.