Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.870 | 7.950 | 7.150 | 7.440 | 7.440 | 4,887,000 |
| 2024-05-14 | 6.620 | 8.080 | 6.550 | 7.800 | 7.800 | 14,572,000 |
| 2024-05-13 | 6.870 | 7.070 | 6.450 | 6.610 | 6.610 | 4,284,500 |
| 2024-05-10 | 7.420 | 7.900 | 6.500 | 6.590 | 6.590 | 11,876,000 |
| 2024-05-09 | 5.980 | 6.810 | 5.980 | 6.460 | 6.460 | 9,274,500 |
| 2024-05-08 | 6.100 | 6.190 | 5.840 | 5.950 | 5.950 | 1,873,000 |
| 2024-05-07 | 6.300 | 6.370 | 6.030 | 6.060 | 6.060 | 1,774,000 |
| 2024-05-06 | 6.370 | 6.530 | 6.300 | 6.320 | 6.320 | 2,199,000 |
| 2024-05-03 | 6.360 | 6.430 | 6.130 | 6.250 | 6.250 | 261,500 |
| 2024-05-02 | 6.230 | 6.490 | 6.100 | 6.380 | 6.380 | 455,000 |
| 2024-04-30 | 6.250 | 6.660 | 6.140 | 6.180 | 6.180 | 3,892,500 |
| 2024-04-29 | 6.150 | 6.790 | 6.080 | 6.160 | 6.160 | 4,311,500 |
| 2024-04-26 | 5.960 | 6.320 | 5.760 | 6.180 | 6.180 | 5,211,000 |
| 2024-04-25 | 6.080 | 6.740 | 5.810 | 5.950 | 5.950 | 11,076,000 |
| 2024-04-24 | 6.070 | 6.130 | 5.540 | 5.900 | 5.900 | 6,781,000 |
| 2024-04-23 | 5.450 | 6.330 | 5.260 | 6.030 | 6.030 | 11,641,500 |
| 2024-04-22 | 5.250 | 5.490 | 5.160 | 5.340 | 5.340 | 3,003,000 |
| 2024-04-19 | 5.600 | 5.620 | 5.020 | 5.190 | 5.190 | 3,459,000 |
| 2024-04-18 | 6.020 | 6.270 | 5.550 | 5.600 | 5.600 | 6,055,500 |
| 2024-04-17 | 6.820 | 7.300 | 5.930 | 6.020 | 6.020 | 8,236,000 |
| 2024-04-16 | 8.120 | 8.180 | 6.250 | 6.520 | 6.520 | 12,279,000 |
| 2024-04-15 | 4.810 | 8.450 | 4.290 | 7.950 | 7.950 | 22,844,022 |
| 2024-04-12 | 5.200 | 5.260 | 4.800 | 4.810 | 4.810 | 653,500 |
| 2024-04-11 | 5.330 | 5.410 | 5.110 | 5.270 | 5.270 | 687,000 |
| 2024-04-10 | 5.600 | 5.600 | 5.300 | 5.330 | 5.330 | 1,028,000 |
| 2024-04-09 | 5.540 | 5.770 | 5.310 | 5.520 | 5.520 | 1,920,000 |
| 2024-04-08 | 5.080 | 5.480 | 4.910 | 5.340 | 5.340 | 958,500 |
| 2024-04-05 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 9,000 |
| 2024-04-03 | 5.520 | 5.690 | 5.250 | 5.250 | 5.250 | 810,000 |
| 2024-04-02 | 5.900 | 5.900 | 5.400 | 5.430 | 5.430 | 893,000 |
| 2024-03-28 | 6.630 | 6.630 | 5.660 | 5.690 | 5.690 | 2,304,000 |
| 2024-03-27 | 6.750 | 6.760 | 6.200 | 6.340 | 6.340 | 1,886,000 |
| 2024-03-26 | 6.580 | 7.290 | 6.340 | 6.430 | 6.430 | 3,387,500 |
| 2024-03-25 | 6.440 | 6.580 | 6.440 | 6.580 | 6.580 | 1,912,500 |
| 2024-03-22 | 6.430 | 7.070 | 6.180 | 6.430 | 6.430 | 4,280,000 |
| 2024-03-21 | 6.960 | 6.960 | 6.180 | 6.410 | 6.410 | 3,338,500 |
| 2024-03-20 | 7.420 | 7.490 | 6.800 | 6.840 | 6.840 | 1,830,000 |
| 2024-03-19 | 7.280 | 7.850 | 7.250 | 7.280 | 7.280 | 1,485,000 |
| 2024-03-18 | 7.510 | 7.510 | 7.020 | 7.370 | 7.370 | 1,847,500 |
| 2024-03-15 | 8.150 | 8.150 | 7.280 | 7.330 | 7.330 | 3,784,500 |
| 2024-03-14 | 8.790 | 9.300 | 7.950 | 8.070 | 8.070 | 7,066,000 |
| 2024-03-13 | 8.060 | 8.650 | 7.670 | 8.500 | 8.500 | 8,255,000 |
| 2024-03-12 | 7.500 | 8.690 | 7.300 | 7.840 | 7.840 | 12,642,000 |
| 2024-03-11 | 7.730 | 7.900 | 7.050 | 7.480 | 7.480 | 5,742,500 |
| 2024-03-08 | 7.650 | 8.000 | 7.010 | 7.410 | 7.410 | 8,672,500 |
| 2024-03-07 | 8.000 | 8.000 | 6.850 | 7.110 | 7.110 | 9,890,200 |
| 2024-03-06 | 7.280 | 8.770 | 7.280 | 8.240 | 8.240 | 19,494,598 |
| 2024-03-05 | 8.180 | 8.180 | 6.610 | 7.080 | 7.080 | 10,189,500 |
| 2024-03-04 | 7.500 | 8.700 | 7.500 | 8.100 | 8.100 | 16,607,000 |
| 2024-03-01 | 5.760 | 8.750 | 5.550 | 7.260 | 7.260 | 29,317,500 |
| 2024-02-29 | 4.030 | 6.050 | 4.030 | 5.760 | 5.760 | 25,468,000 |
| 2024-02-28 | 3.740 | 4.550 | 3.700 | 4.030 | 4.030 | 12,342,500 |
| 2024-02-27 | 3.730 | 3.730 | 3.560 | 3.620 | 3.620 | 1,639,000 |
| 2024-02-26 | 3.590 | 3.950 | 3.460 | 3.640 | 3.640 | 4,668,500 |
| 2024-02-23 | 3.560 | 3.580 | 3.410 | 3.460 | 3.460 | 1,250,000 |
| 2024-02-22 | 3.540 | 3.630 | 3.480 | 3.550 | 3.550 | 1,881,000 |
| 2024-02-21 | 3.690 | 3.730 | 3.520 | 3.530 | 3.530 | 3,191,000 |
| 2024-02-20 | 3.640 | 3.950 | 3.560 | 3.590 | 3.590 | 4,335,000 |
| 2024-02-19 | 4.160 | 4.190 | 3.570 | 3.600 | 3.600 | 4,729,000 |
| 2024-02-16 | 3.800 | 4.210 | 3.550 | 4.120 | 4.120 | 383,500 |
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.