Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.890 | 3.890 | 3.450 | 3.600 | 3.600 | 275,000 |
| 2024-02-14 | 3.410 | 3.700 | 3.410 | 3.600 | 3.600 | 238,000 |
| 2024-02-09 | 4.400 | 4.400 | 3.840 | 3.850 | 3.850 | 133,000 |
| 2024-02-08 | 4.450 | 4.450 | 3.810 | 4.070 | 4.070 | 5,913,500 |
| 2024-02-07 | 3.380 | 4.930 | 3.380 | 4.450 | 4.450 | 26,437,420 |
| 2024-02-06 | 3.190 | 3.420 | 3.150 | 3.310 | 3.310 | 4,280,000 |
| 2024-02-05 | 3.780 | 3.780 | 3.180 | 3.190 | 3.190 | 3,883,000 |
| 2024-02-02 | 4.200 | 4.300 | 3.700 | 3.710 | 3.710 | 2,122,000 |
| 2024-02-01 | 4.210 | 4.420 | 4.020 | 4.150 | 4.150 | 1,968,000 |
| 2024-01-31 | 4.400 | 4.500 | 3.920 | 4.180 | 4.180 | 4,259,000 |
| 2024-01-30 | 5.100 | 5.180 | 4.300 | 4.330 | 4.330 | 5,218,000 |
| 2024-01-29 | 7.400 | 7.400 | 5.000 | 5.000 | 5.000 | 8,167,642 |
| 2024-01-26 | 9.510 | 9.690 | 7.000 | 7.850 | 7.850 | 3,214,500 |
| 2024-01-25 | 10.180 | 10.180 | 8.900 | 9.900 | 9.900 | 1,796,000 |
| 2024-01-24 | 10.640 | 10.680 | 9.660 | 10.080 | 10.080 | 478,500 |
| 2024-01-23 | 11.000 | 11.000 | 9.770 | 10.440 | 10.440 | 686,000 |
| 2024-01-22 | 12.140 | 12.280 | 10.560 | 10.880 | 10.880 | 374,500 |
| 2024-01-19 | 12.340 | 12.340 | 11.020 | 12.000 | 12.000 | 890,500 |
| 2024-01-18 | 12.620 | 12.620 | 11.400 | 12.200 | 12.200 | 376,500 |
| 2024-01-17 | 13.300 | 13.400 | 12.200 | 12.500 | 12.500 | 210,000 |
| 2024-01-16 | 13.480 | 13.600 | 12.600 | 13.200 | 13.200 | 247,500 |
| 2024-01-15 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 468,000 |
| 2024-01-12 | 14.120 | 14.120 | 12.440 | 12.720 | 12.720 | 1,882,000 |
| 2024-01-11 | 14.040 | 14.840 | 13.880 | 14.020 | 14.020 | 1,356,000 |
| 2024-01-10 | 13.840 | 14.280 | 13.520 | 13.900 | 13.900 | 347,000 |
| 2024-01-09 | 13.900 | 14.000 | 13.480 | 13.720 | 13.720 | 126,000 |
| 2024-01-08 | 13.800 | 14.120 | 13.140 | 13.280 | 13.280 | 192,500 |
| 2024-01-05 | 14.980 | 15.000 | 13.200 | 13.800 | 13.800 | 224,500 |
| 2024-01-04 | 15.120 | 15.120 | 14.100 | 14.660 | 14.660 | 165,000 |
| 2024-01-03 | 17.100 | 17.100 | 14.380 | 14.960 | 14.960 | 1,830,500 |
| 2024-01-02 | 17.060 | 19.760 | 16.900 | 16.920 | 16.920 | 586,000 |
| 2023-12-29 | 20.450 | 20.600 | 19.200 | 19.900 | 19.900 | 240,000 |
| 2023-12-28 | 19.220 | 20.800 | 19.220 | 20.500 | 20.500 | 570,000 |
| 2023-12-27 | 18.820 | 20.900 | 17.800 | 20.850 | 20.850 | 370,500 |
| 2023-12-22 | 17.480 | 19.400 | 16.980 | 17.800 | 17.800 | 201,000 |
| 2023-12-21 | 18.380 | 18.780 | 17.100 | 17.480 | 17.480 | 401,500 |
| 2023-12-20 | 19.220 | 19.800 | 18.300 | 18.800 | 18.800 | 261,000 |
| 2023-12-19 | 19.220 | 19.980 | 18.640 | 19.220 | 19.220 | 248,500 |
| 2023-12-18 | 19.500 | 20.950 | 18.160 | 19.220 | 19.220 | 996,500 |
| 2023-12-15 | 17.000 | 18.800 | 16.020 | 18.640 | 18.640 | 1,060,860 |
| 2023-12-14 | 15.340 | 18.200 | 15.300 | 16.060 | 16.060 | 730,500 |
| 2023-12-13 | 14.240 | 16.460 | 14.240 | 15.300 | 15.300 | 336,000 |
| 2023-12-12 | 14.680 | 15.480 | 14.300 | 14.960 | 14.960 | 391,500 |
| 2023-12-11 | 15.180 | 15.380 | 13.500 | 14.000 | 14.000 | 545,500 |
| 2023-12-08 | 16.620 | 16.660 | 14.600 | 15.180 | 15.180 | 583,000 |
| 2023-12-07 | 16.800 | 17.180 | 16.400 | 16.860 | 16.860 | 35,500 |
| 2023-12-06 | 17.500 | 18.380 | 16.300 | 17.300 | 17.300 | 370,500 |
| 2023-12-05 | 16.760 | 19.800 | 16.400 | 17.300 | 17.300 | 225,500 |
| 2023-12-04 | 20.000 | 20.250 | 17.000 | 17.440 | 17.440 | 330,000 |
| 2023-12-01 | 19.600 | 20.500 | 19.160 | 19.240 | 19.240 | 256,000 |
| 2023-11-30 | 20.050 | 21.900 | 20.000 | 20.000 | 20.000 | 385,500 |
| 2023-11-29 | 20.450 | 20.700 | 19.040 | 20.100 | 20.100 | 245,500 |
| 2023-11-28 | 18.860 | 20.900 | 18.380 | 20.200 | 20.200 | 546,500 |
| 2023-11-27 | 23.950 | 23.950 | 18.100 | 18.880 | 18.880 | 1,007,500 |
| 2023-11-24 | 22.350 | 23.800 | 22.350 | 22.750 | 22.750 | 164,500 |
| 2023-11-23 | 24.500 | 24.500 | 22.000 | 22.450 | 22.450 | 314,000 |
| 2023-11-22 | 24.100 | 25.650 | 23.300 | 23.900 | 23.900 | 277,000 |
| 2023-11-21 | 25.600 | 25.800 | 23.450 | 23.700 | 23.700 | 140,000 |
| 2023-11-20 | 23.300 | 25.900 | 22.900 | 25.600 | 25.600 | 846,532 |
| 2023-11-17 | 21.750 | 23.450 | 21.350 | 22.650 | 22.650 | 312,350 |
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.