Laekna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	21.800	22.600	20.750	21.500	21.500	161,150
2023-11-15	20.700	22.750	20.700	21.800	21.800	644,998
2023-11-14	21.100	21.150	20.000	20.600	20.600	180,000
2023-11-13	21.050	21.500	20.650	21.100	21.100	178,500
2023-11-10	21.250	21.450	20.000	21.000	21.000	807,914
2023-11-09	21.550	22.550	21.550	21.900	21.900	336,000
2023-11-08	21.650	23.500	21.100	21.650	21.650	728,500
2023-11-07	22.200	23.650	21.750	22.050	22.050	488,500
2023-11-06	22.450	24.100	21.600	22.750	22.750	793,150
2023-11-03	25.250	25.900	20.500	22.300	22.300	1,728,900
2023-11-02	21.450	26.450	21.450	25.150	25.150	1,858,300
2023-11-01	19.400	21.500	19.360	21.400	21.400	715,500
2023-10-31	20.100	23.100	18.800	19.360	19.360	1,895,000
2023-10-30	18.740	21.650	18.640	20.500	20.500	1,739,500
2023-10-27	16.880	21.950	16.520	18.740	18.740	1,864,140
2023-10-26	16.920	16.940	16.300	16.300	16.300	148,000
2023-10-25	16.500	17.400	16.500	16.920	16.920	462,500
2023-10-24	15.320	16.600	15.320	16.280	16.280	400,000
2023-10-20	15.900	16.400	15.460	15.660	15.660	302,500
2023-10-19	17.120	17.440	15.200	15.800	15.800	490,500
2023-10-18	17.280	17.960	17.040	17.500	17.500	263,000
2023-10-17	18.000	18.720	16.520	17.500	17.500	1,084,000
2023-10-16	17.340	19.620	16.600	17.740	17.740	4,427,500
2023-10-13	16.420	19.060	16.400	16.940	16.940	1,207,500
2023-10-12	18.000	18.000	16.320	16.380	16.380	316,500
2023-10-11	16.520	17.740	16.220	16.820	16.820	651,000
2023-10-10	16.800	18.480	15.520	16.280	16.280	475,000
2023-10-09	15.000	19.000	15.000	16.060	16.060	1,196,500
2023-10-06	14.480	14.860	14.420	14.620	14.620	227,000
2023-10-05	13.400	14.500	13.400	14.460	14.460	68,500
2023-10-04	13.600	14.000	13.260	13.380	13.380	7,500
2023-10-03	13.700	13.980	13.000	13.600	13.600	53,500
2023-09-29	13.440	13.700	13.200	13.700	13.700	18,000
2023-09-28	14.460	14.460	13.360	13.460	13.460	372,500
2023-09-27	12.960	16.040	12.420	13.820	13.820	1,287,500
2023-09-26	12.040	14.400	11.400	12.980	12.980	1,047,000
2023-09-25	12.880	13.580	11.980	12.000	12.000	540,500
2023-09-22	13.260	13.580	11.860	12.640	12.640	450,000
2023-09-21	14.020	14.460	13.000	13.460	13.460	351,500
2023-09-20	14.700	17.200	13.280	13.960	13.960	1,546,500
2023-09-19	14.800	17.200	13.380	14.260	14.260	1,779,000
2023-09-18	11.360	17.720	11.340	13.200	13.200	2,421,500
2023-09-15	11.120	11.740	10.320	11.400	11.400	405,500
2023-09-14	12.720	12.720	10.500	10.840	10.840	421,500
2023-09-13	12.020	12.440	11.000	11.180	11.180	347,500
2023-09-12	11.860	13.340	11.860	12.000	12.000	202,500
2023-09-11	11.060	12.840	10.880	11.840	11.840	278,500
2023-09-07	13.560	14.000	12.340	12.560	12.560	229,500
2023-09-06	16.060	17.480	13.460	14.000	14.000	339,500
2023-09-05	16.100	17.660	15.660	16.040	16.040	309,500
2023-09-04	18.680	18.680	16.600	17.100	17.100	207,000
2023-09-01	17.540	17.540	17.540	17.540	17.540	0
2023-08-31	16.620	18.180	16.620	17.540	17.540	212,500
2023-08-30	16.800	17.840	16.480	16.500	16.500	239,000
2023-08-29	15.300	17.200	15.300	16.440	16.440	227,500
2023-08-28	16.420	16.420	15.400	16.360	16.360	28,500
2023-08-25	15.900	16.420	15.500	16.220	16.220	149,500
2023-08-24	15.300	16.480	15.140	16.000	16.000	16,000
2023-08-23	16.220	16.220	15.400	15.820	15.820	32,000
2023-08-22	15.420	16.560	15.000	16.220	16.220	65,000

← NewerPage 13 of 14 · 817 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.