Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.870 | 5.960 | 5.530 | 5.750 | 5.750 | 1,388,000 |
| 2026-07-28 | 6.130 | 6.130 | 5.730 | 5.760 | 5.760 | 1,055,500 |
| 2026-07-27 | 6.400 | 6.500 | 6.100 | 6.130 | 6.130 | 1,891,000 |
| 2026-07-24 | 6.720 | 6.750 | 6.300 | 6.480 | 6.480 | 1,770,000 |
| 2026-07-23 | 6.900 | 7.070 | 6.600 | 6.740 | 6.740 | 324,000 |
| 2026-07-22 | 6.580 | 6.910 | 6.560 | 6.900 | 6.900 | 841,000 |
| 2026-07-21 | 6.700 | 6.790 | 6.450 | 6.690 | 6.690 | 1,108,500 |
| 2026-07-20 | 6.760 | 7.010 | 6.610 | 6.910 | 6.910 | 1,015,000 |
| 2026-07-17 | 7.460 | 7.460 | 6.290 | 6.480 | 6.480 | 2,113,500 |
| 2026-07-16 | 7.550 | 7.680 | 7.200 | 7.260 | 7.260 | 816,500 |
| 2026-07-15 | 7.330 | 7.560 | 7.080 | 7.490 | 7.490 | 1,202,000 |
| 2026-07-14 | 6.980 | 7.130 | 6.660 | 6.970 | 6.970 | 1,773,000 |
| 2026-07-13 | 7.410 | 7.460 | 6.700 | 6.950 | 6.950 | 1,646,500 |
| 2026-07-10 | 7.120 | 7.820 | 6.950 | 7.370 | 7.370 | 1,264,100 |
| 2026-07-09 | 7.090 | 7.370 | 6.920 | 7.100 | 7.100 | 1,011,700 |
| 2026-07-08 | 7.440 | 7.450 | 7.090 | 7.240 | 7.240 | 2,444,600 |
| 2026-07-07 | 7.400 | 7.800 | 7.010 | 7.160 | 7.160 | 1,534,000 |
| 2026-07-06 | 7.800 | 8.040 | 7.420 | 7.420 | 7.420 | 1,038,500 |
| 2026-07-03 | 7.320 | 7.860 | 7.310 | 7.800 | 7.800 | 1,977,000 |
| 2026-07-02 | 7.130 | 7.450 | 6.890 | 7.310 | 7.310 | 6,880,400 |
| 2026-06-30 | 7.010 | 7.010 | 6.530 | 6.720 | 6.720 | 2,184,500 |
| 2026-06-29 | 6.340 | 7.400 | 6.110 | 6.970 | 6.970 | 4,954,000 |
| 2026-06-26 | 6.610 | 6.610 | 6.140 | 6.220 | 6.220 | 1,579,000 |
| 2026-06-25 | 6.670 | 6.670 | 6.170 | 6.610 | 6.610 | 1,899,500 |
| 2026-06-24 | 7.090 | 7.200 | 6.540 | 6.660 | 6.660 | 2,276,000 |
| 2026-06-23 | 7.020 | 7.580 | 6.960 | 7.040 | 7.040 | 2,235,000 |
| 2026-06-22 | 7.500 | 7.560 | 6.640 | 6.980 | 6.980 | 5,269,200 |
| 2026-06-18 | 8.450 | 8.500 | 7.460 | 7.560 | 7.560 | 5,152,500 |
| 2026-06-17 | 8.070 | 8.790 | 7.890 | 8.150 | 8.150 | 2,419,000 |
| 2026-06-16 | 8.790 | 8.790 | 8.080 | 8.240 | 8.240 | 3,212,000 |
| 2026-06-15 | 9.490 | 9.660 | 8.750 | 8.830 | 8.830 | 1,645,000 |
| 2026-06-12 | 9.090 | 9.670 | 8.790 | 9.460 | 9.460 | 3,307,500 |
| 2026-06-11 | 9.060 | 9.200 | 8.460 | 8.990 | 8.990 | 4,786,000 |
| 2026-06-10 | 9.200 | 10.000 | 8.610 | 9.040 | 9.040 | 3,732,500 |
| 2026-06-09 | 10.050 | 10.050 | 9.190 | 9.200 | 9.200 | 2,745,888 |
| 2026-06-08 | 9.850 | 10.260 | 9.610 | 10.120 | 10.120 | 3,830,000 |
| 2026-06-05 | 9.910 | 10.350 | 9.830 | 9.960 | 9.960 | 2,732,000 |
| 2026-06-04 | 10.440 | 10.790 | 9.660 | 9.910 | 9.910 | 3,759,500 |
| 2026-06-03 | 10.800 | 11.240 | 10.300 | 10.570 | 10.570 | 3,454,500 |
| 2026-06-02 | 10.500 | 10.890 | 10.410 | 10.790 | 10.790 | 3,426,000 |
| 2026-06-01 | 11.550 | 11.820 | 10.380 | 10.390 | 10.390 | 5,536,300 |
| 2026-05-29 | 11.110 | 12.210 | 10.860 | 11.610 | 11.610 | 11,662,610 |
| 2026-05-28 | 12.410 | 12.410 | 11.130 | 11.350 | 11.350 | 5,063,000 |
| 2026-05-27 | 13.310 | 13.320 | 12.320 | 12.410 | 12.410 | 3,428,000 |
| 2026-05-26 | 13.170 | 13.870 | 12.310 | 13.300 | 13.300 | 3,796,500 |
| 2026-05-22 | 13.150 | 13.230 | 12.910 | 13.170 | 13.170 | 1,844,000 |
| 2026-05-21 | 13.060 | 13.590 | 12.880 | 12.920 | 12.920 | 1,317,000 |
| 2026-05-20 | 13.190 | 13.310 | 12.770 | 13.070 | 13.070 | 2,823,500 |
| 2026-05-19 | 13.820 | 14.040 | 12.700 | 13.190 | 13.190 | 2,549,000 |
| 2026-05-18 | 14.500 | 14.700 | 13.320 | 13.660 | 13.660 | 5,123,345 |
| 2026-05-15 | 14.510 | 14.930 | 13.810 | 14.840 | 14.840 | 3,027,700 |
| 2026-05-14 | 13.670 | 14.670 | 13.670 | 14.500 | 14.500 | 3,236,700 |
| 2026-05-13 | 13.990 | 14.220 | 13.520 | 13.620 | 13.620 | 1,822,000 |
| 2026-05-12 | 15.080 | 15.080 | 13.510 | 13.780 | 13.780 | 4,898,900 |
| 2026-05-11 | 13.900 | 15.240 | 13.000 | 15.020 | 15.020 | 6,047,611 |
| 2026-05-08 | 13.960 | 13.960 | 13.300 | 13.500 | 13.500 | 1,634,500 |
| 2026-05-07 | 13.120 | 14.050 | 13.120 | 13.930 | 13.930 | 2,028,600 |
| 2026-05-06 | 14.020 | 14.020 | 13.120 | 13.310 | 13.310 | 2,589,500 |
| 2026-05-05 | 13.780 | 14.040 | 13.400 | 14.020 | 14.020 | 1,210,500 |
| 2026-05-04 | 14.160 | 14.410 | 13.710 | 13.780 | 13.780 | 2,074,000 |
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.