Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 14.270 | 14.700 | 14.150 | 14.470 | 14.470 | 923,000 |
| 2026-01-27 | 14.750 | 14.780 | 14.200 | 14.550 | 14.550 | 1,464,000 |
| 2026-01-26 | 15.990 | 16.540 | 14.100 | 14.820 | 14.820 | 4,911,500 |
| 2026-01-23 | 14.350 | 16.720 | 14.350 | 15.940 | 15.940 | 10,828,000 |
| 2026-01-22 | 13.570 | 14.220 | 13.210 | 14.160 | 14.160 | 2,483,500 |
| 2026-01-21 | 13.900 | 13.900 | 13.200 | 13.500 | 13.500 | 1,423,300 |
| 2026-01-20 | 14.000 | 14.240 | 13.280 | 13.700 | 13.700 | 2,224,000 |
| 2026-01-19 | 14.500 | 14.500 | 13.780 | 13.950 | 13.950 | 2,719,000 |
| 2026-01-16 | 13.480 | 14.660 | 13.110 | 14.500 | 14.500 | 3,606,888 |
| 2026-01-15 | 14.100 | 14.100 | 13.080 | 13.470 | 13.470 | 3,189,000 |
| 2026-01-14 | 13.860 | 14.440 | 13.480 | 14.100 | 14.100 | 4,490,500 |
| 2026-01-13 | 14.030 | 14.350 | 13.290 | 13.440 | 13.440 | 2,014,500 |
| 2026-01-12 | 13.750 | 14.020 | 13.340 | 13.630 | 13.630 | 2,324,500 |
| 2026-01-09 | 13.310 | 13.350 | 12.890 | 13.340 | 13.340 | 1,461,500 |
| 2026-01-08 | 13.800 | 13.850 | 13.180 | 13.250 | 13.250 | 1,425,000 |
| 2026-01-07 | 13.220 | 14.050 | 13.220 | 13.860 | 13.860 | 1,356,500 |
| 2026-01-06 | 13.820 | 14.010 | 13.400 | 13.400 | 13.400 | 957,500 |
| 2026-01-05 | 13.550 | 14.230 | 13.350 | 13.940 | 13.940 | 1,212,500 |
| 2026-01-02 | 13.570 | 13.750 | 13.210 | 13.590 | 13.590 | 818,000 |
| 2025-12-31 | 13.320 | 13.810 | 12.840 | 13.570 | 13.570 | 1,313,500 |
| 2025-12-30 | 13.570 | 13.570 | 13.100 | 13.290 | 13.290 | 1,264,000 |
| 2025-12-29 | 14.000 | 14.070 | 13.200 | 13.550 | 13.550 | 2,786,000 |
| 2025-12-24 | 14.310 | 14.310 | 13.880 | 14.000 | 14.000 | 1,394,500 |
| 2025-12-23 | 14.130 | 14.390 | 13.720 | 14.320 | 14.320 | 1,213,500 |
| 2025-12-22 | 15.570 | 15.570 | 13.990 | 14.060 | 14.060 | 4,205,000 |
| 2025-12-19 | 15.610 | 15.950 | 15.220 | 15.440 | 15.440 | 1,047,000 |
| 2025-12-18 | 15.500 | 15.850 | 15.090 | 15.250 | 15.250 | 1,114,388 |
| 2025-12-17 | 15.830 | 16.180 | 15.310 | 15.610 | 15.610 | 1,163,000 |
| 2025-12-16 | 15.720 | 15.720 | 15.170 | 15.600 | 15.600 | 1,000,000 |
| 2025-12-15 | 15.800 | 16.500 | 15.620 | 15.720 | 15.720 | 1,620,500 |
| 2025-12-12 | 16.080 | 16.080 | 15.280 | 15.800 | 15.800 | 3,015,000 |
| 2025-12-11 | 15.960 | 16.270 | 15.550 | 15.970 | 15.970 | 1,606,500 |
| 2025-12-10 | 15.550 | 15.880 | 15.040 | 15.710 | 15.710 | 1,711,000 |
| 2025-12-09 | 15.960 | 16.710 | 15.360 | 15.520 | 15.520 | 2,778,500 |
| 2025-12-08 | 16.800 | 16.800 | 15.600 | 15.950 | 15.950 | 3,761,000 |
| 2025-12-05 | 16.750 | 16.900 | 16.380 | 16.730 | 16.730 | 1,613,000 |
| 2025-12-04 | 16.000 | 17.040 | 15.920 | 16.750 | 16.750 | 4,339,200 |
| 2025-12-03 | 16.510 | 16.510 | 15.730 | 16.000 | 16.000 | 1,308,000 |
| 2025-12-02 | 17.000 | 17.020 | 16.360 | 16.390 | 16.390 | 1,485,000 |
| 2025-12-01 | 16.770 | 17.490 | 16.720 | 16.900 | 16.900 | 3,369,500 |
| 2025-11-28 | 17.050 | 17.320 | 16.400 | 16.460 | 16.460 | 2,703,000 |
| 2025-11-27 | 15.470 | 17.440 | 14.690 | 17.050 | 17.050 | 10,547,200 |
| 2025-11-26 | 14.820 | 15.650 | 14.480 | 14.690 | 14.690 | 2,437,500 |
| 2025-11-25 | 15.030 | 15.190 | 14.550 | 14.900 | 14.900 | 1,985,000 |
| 2025-11-24 | 15.290 | 15.290 | 14.550 | 15.020 | 15.020 | 6,456,500 |
| 2025-11-21 | 15.600 | 16.000 | 15.030 | 15.210 | 15.210 | 4,156,500 |
| 2025-11-20 | 15.500 | 16.160 | 15.300 | 15.920 | 15.920 | 3,494,500 |
| 2025-11-19 | 14.930 | 16.170 | 14.850 | 15.440 | 15.440 | 6,316,600 |
| 2025-11-18 | 14.580 | 15.120 | 14.320 | 14.940 | 14.940 | 5,666,500 |
| 2025-11-17 | 13.430 | 14.800 | 13.430 | 14.550 | 14.550 | 7,823,100 |
| 2025-11-14 | 11.600 | 13.600 | 11.600 | 13.420 | 13.420 | 7,568,200 |
| 2025-11-13 | 11.730 | 12.300 | 11.540 | 11.960 | 11.960 | 1,976,500 |
| 2025-11-12 | 11.800 | 12.280 | 11.320 | 11.700 | 11.700 | 5,072,000 |
| 2025-11-11 | 10.710 | 11.360 | 10.300 | 11.320 | 11.320 | 3,832,500 |
| 2025-11-10 | 10.450 | 10.890 | 10.450 | 10.560 | 10.560 | 1,726,500 |
| 2025-11-07 | 11.380 | 11.380 | 10.330 | 10.490 | 10.490 | 4,870,500 |
| 2025-11-06 | 12.100 | 12.100 | 11.070 | 11.380 | 11.380 | 2,350,150 |
| 2025-11-05 | 12.280 | 12.300 | 11.600 | 11.680 | 11.680 | 2,438,500 |
| 2025-11-04 | 12.680 | 12.680 | 11.760 | 11.990 | 11.990 | 1,289,500 |
| 2025-11-03 | 12.040 | 12.750 | 11.550 | 12.450 | 12.450 | 2,019,500 |
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.