Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 11.340 | 12.070 | 11.040 | 11.760 | 11.760 | 2,009,500 |
| 2025-10-30 | 11.840 | 11.840 | 11.070 | 11.300 | 11.300 | 3,865,000 |
| 2025-10-28 | 12.240 | 12.240 | 11.640 | 11.890 | 11.890 | 2,180,000 |
| 2025-10-27 | 12.290 | 12.590 | 12.000 | 12.160 | 12.160 | 1,786,000 |
| 2025-10-24 | 13.080 | 13.490 | 11.850 | 11.940 | 11.940 | 5,906,000 |
| 2025-10-23 | 13.620 | 13.970 | 12.370 | 13.050 | 13.050 | 8,149,100 |
| 2025-10-22 | 14.090 | 14.190 | 13.360 | 13.540 | 13.540 | 2,377,800 |
| 2025-10-21 | 14.500 | 14.500 | 14.020 | 14.090 | 14.090 | 2,574,000 |
| 2025-10-20 | 13.960 | 14.730 | 13.710 | 14.600 | 14.600 | 3,077,500 |
| 2025-10-17 | 14.100 | 14.550 | 13.530 | 13.630 | 13.630 | 2,959,500 |
| 2025-10-16 | 14.300 | 15.030 | 13.940 | 14.020 | 14.020 | 3,232,000 |
| 2025-10-15 | 13.810 | 14.370 | 13.500 | 14.250 | 14.250 | 3,170,500 |
| 2025-10-14 | 14.720 | 14.720 | 13.300 | 13.500 | 13.500 | 2,761,000 |
| 2025-10-13 | 15.110 | 15.110 | 14.100 | 14.450 | 14.450 | 4,022,000 |
| 2025-10-10 | 15.650 | 16.000 | 15.000 | 15.110 | 15.110 | 3,601,000 |
| 2025-10-09 | 16.600 | 16.600 | 15.940 | 16.050 | 16.050 | 2,716,800 |
| 2025-10-08 | 16.900 | 16.900 | 16.090 | 16.600 | 16.600 | 2,204,400 |
| 2025-10-06 | 16.830 | 17.190 | 16.510 | 16.910 | 16.910 | 1,732,500 |
| 2025-10-03 | 16.640 | 17.130 | 16.560 | 16.800 | 16.800 | 2,471,500 |
| 2025-10-02 | 17.410 | 17.530 | 16.600 | 16.700 | 16.700 | 3,223,000 |
| 2025-09-30 | 16.550 | 17.800 | 16.550 | 17.200 | 17.200 | 9,672,300 |
| 2025-09-29 | 17.110 | 19.600 | 15.570 | 16.540 | 16.540 | 23,381,100 |
| 2025-09-26 | 12.870 | 14.900 | 12.760 | 14.880 | 14.880 | 12,646,500 |
| 2025-09-25 | 13.020 | 13.200 | 12.570 | 12.820 | 12.820 | 3,791,500 |
| 2025-09-24 | 13.760 | 13.900 | 12.900 | 12.920 | 12.920 | 4,893,500 |
| 2025-09-23 | 13.800 | 14.480 | 13.450 | 13.730 | 13.730 | 2,036,000 |
| 2025-09-22 | 14.060 | 14.170 | 13.390 | 13.800 | 13.800 | 3,662,000 |
| 2025-09-19 | 13.800 | 14.300 | 13.530 | 14.060 | 14.060 | 3,788,040 |
| 2025-09-18 | 14.060 | 14.280 | 13.450 | 13.680 | 13.680 | 4,472,000 |
| 2025-09-17 | 14.750 | 14.980 | 13.870 | 14.060 | 14.060 | 4,474,500 |
| 2025-09-16 | 14.250 | 14.870 | 14.080 | 14.750 | 14.750 | 5,031,000 |
| 2025-09-15 | 14.300 | 14.310 | 13.530 | 14.020 | 14.020 | 4,059,100 |
| 2025-09-12 | 15.090 | 15.120 | 13.580 | 13.960 | 13.960 | 12,305,000 |
| 2025-09-11 | 15.300 | 15.400 | 14.220 | 15.100 | 15.100 | 11,988,340 |
| 2025-09-10 | 16.320 | 16.870 | 14.590 | 15.750 | 15.750 | 21,757,500 |
| 2025-09-09 | 18.290 | 19.000 | 17.720 | 18.010 | 18.010 | 2,913,000 |
| 2025-09-08 | 17.050 | 18.400 | 17.050 | 18.310 | 18.310 | 6,314,216 |
| 2025-09-05 | 16.400 | 17.270 | 15.900 | 17.050 | 17.050 | 3,716,000 |
| 2025-09-04 | 15.870 | 16.310 | 15.320 | 15.670 | 15.670 | 2,454,000 |
| 2025-09-03 | 15.300 | 16.000 | 15.300 | 15.870 | 15.870 | 1,787,500 |
| 2025-09-02 | 15.870 | 16.160 | 15.180 | 15.610 | 15.610 | 1,800,500 |
| 2025-09-01 | 16.300 | 16.790 | 15.750 | 15.870 | 15.870 | 3,626,500 |
| 2025-08-29 | 16.000 | 16.900 | 16.000 | 16.350 | 16.350 | 1,948,000 |
| 2025-08-28 | 16.150 | 16.200 | 15.420 | 16.020 | 16.020 | 1,427,000 |
| 2025-08-27 | 16.250 | 16.450 | 15.720 | 15.970 | 15.970 | 2,392,500 |
| 2025-08-26 | 17.000 | 17.390 | 15.900 | 16.240 | 16.240 | 9,086,000 |
| 2025-08-25 | 17.200 | 17.650 | 16.380 | 16.660 | 16.660 | 3,691,500 |
| 2025-08-22 | 17.180 | 17.590 | 16.990 | 17.190 | 17.190 | 3,120,300 |
| 2025-08-21 | 17.470 | 17.890 | 17.180 | 17.440 | 17.440 | 1,408,500 |
| 2025-08-20 | 17.980 | 18.140 | 17.040 | 17.460 | 17.460 | 2,887,000 |
| 2025-08-19 | 17.600 | 18.920 | 17.550 | 17.980 | 17.980 | 3,909,500 |
| 2025-08-18 | 18.020 | 18.430 | 16.660 | 17.500 | 17.500 | 8,437,300 |
| 2025-08-15 | 19.360 | 20.320 | 16.960 | 17.980 | 17.980 | 10,575,400 |
| 2025-08-14 | 19.500 | 19.910 | 19.160 | 19.450 | 19.450 | 1,533,700 |
| 2025-08-13 | 18.620 | 20.000 | 18.620 | 19.620 | 19.620 | 3,756,500 |
| 2025-08-12 | 18.900 | 19.760 | 18.390 | 18.620 | 18.620 | 1,523,500 |
| 2025-08-11 | 18.640 | 19.190 | 18.630 | 19.000 | 19.000 | 1,967,641 |
| 2025-08-08 | 18.900 | 19.400 | 18.550 | 18.700 | 18.700 | 1,045,000 |
| 2025-08-07 | 19.700 | 19.970 | 18.660 | 18.900 | 18.900 | 1,729,000 |
| 2025-08-06 | 19.010 | 20.200 | 19.010 | 19.950 | 19.950 | 2,529,600 |
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.