Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 18.360 | 19.560 | 18.250 | 19.500 | 19.500 | 2,965,340 |
| 2025-08-04 | 17.400 | 18.480 | 16.900 | 18.360 | 18.360 | 1,996,578 |
| 2025-08-01 | 18.620 | 19.100 | 17.400 | 17.520 | 17.520 | 3,134,500 |
| 2025-07-31 | 19.160 | 19.860 | 18.360 | 18.800 | 18.800 | 3,420,200 |
| 2025-07-30 | 19.980 | 19.980 | 18.520 | 19.160 | 19.160 | 3,769,000 |
| 2025-07-29 | 19.380 | 20.200 | 18.820 | 19.980 | 19.980 | 4,291,500 |
| 2025-07-28 | 18.380 | 19.600 | 18.340 | 19.360 | 19.360 | 3,006,100 |
| 2025-07-25 | 18.300 | 18.900 | 18.080 | 18.460 | 18.460 | 2,028,000 |
| 2025-07-24 | 18.940 | 19.320 | 18.100 | 18.320 | 18.320 | 3,154,000 |
| 2025-07-23 | 18.580 | 19.700 | 18.560 | 18.920 | 18.920 | 3,011,600 |
| 2025-07-22 | 18.680 | 19.840 | 18.520 | 18.540 | 18.540 | 3,706,000 |
| 2025-07-21 | 19.000 | 19.040 | 17.980 | 18.680 | 18.680 | 4,257,000 |
| 2025-07-18 | 18.000 | 19.100 | 18.000 | 19.000 | 19.000 | 4,566,500 |
| 2025-07-17 | 17.500 | 18.500 | 17.240 | 18.000 | 18.000 | 4,163,500 |
| 2025-07-16 | 16.920 | 17.900 | 16.880 | 17.500 | 17.500 | 4,363,500 |
| 2025-07-15 | 15.820 | 17.080 | 15.700 | 17.020 | 17.020 | 2,891,000 |
| 2025-07-14 | 17.000 | 17.000 | 15.700 | 15.760 | 15.760 | 3,357,000 |
| 2025-07-11 | 16.600 | 17.300 | 16.300 | 16.600 | 16.600 | 4,520,300 |
| 2025-07-10 | 15.220 | 16.580 | 15.220 | 16.380 | 16.380 | 5,101,500 |
| 2025-07-09 | 15.940 | 16.000 | 15.040 | 15.220 | 15.220 | 3,612,100 |
| 2025-07-08 | 17.000 | 17.300 | 15.240 | 15.940 | 15.940 | 6,360,000 |
| 2025-07-07 | 17.740 | 17.740 | 16.220 | 17.000 | 17.000 | 1,787,500 |
| 2025-07-04 | 16.680 | 17.540 | 16.220 | 17.320 | 17.320 | 4,429,874 |
| 2025-07-03 | 16.500 | 17.040 | 16.100 | 16.680 | 16.680 | 3,562,000 |
| 2025-07-02 | 17.680 | 18.380 | 16.000 | 16.220 | 16.220 | 5,291,500 |
| 2025-06-30 | 18.000 | 18.020 | 16.560 | 17.460 | 17.460 | 5,113,402 |
| 2025-06-27 | 17.500 | 18.340 | 17.000 | 18.000 | 18.000 | 3,686,000 |
| 2025-06-26 | 18.020 | 18.020 | 16.800 | 17.520 | 17.520 | 3,230,500 |
| 2025-06-25 | 19.640 | 20.000 | 17.580 | 17.900 | 17.900 | 8,179,900 |
| 2025-06-24 | 20.400 | 20.800 | 19.260 | 19.700 | 19.700 | 13,992,500 |
| 2025-06-23 | 20.850 | 20.900 | 17.880 | 18.780 | 18.780 | 12,451,500 |
| 2025-06-20 | 19.660 | 20.850 | 19.140 | 20.850 | 20.850 | 4,206,400 |
| 2025-06-19 | 20.350 | 21.500 | 19.300 | 19.520 | 19.520 | 3,536,000 |
| 2025-06-18 | 19.560 | 20.900 | 19.500 | 20.350 | 20.350 | 4,234,500 |
| 2025-06-17 | 22.150 | 22.600 | 19.080 | 19.600 | 19.600 | 9,671,000 |
| 2025-06-16 | 22.150 | 23.350 | 21.700 | 22.250 | 22.250 | 6,740,000 |
| 2025-06-13 | 22.500 | 23.300 | 21.000 | 22.150 | 22.150 | 6,676,500 |
| 2025-06-12 | 21.500 | 23.500 | 20.500 | 22.900 | 22.900 | 7,432,400 |
| 2025-06-11 | 22.100 | 22.350 | 21.050 | 22.150 | 22.150 | 5,749,500 |
| 2025-06-10 | 22.150 | 23.000 | 21.500 | 22.100 | 22.100 | 7,715,500 |
| 2025-06-09 | 19.800 | 22.150 | 19.640 | 22.150 | 22.150 | 12,017,500 |
| 2025-06-06 | 19.080 | 20.050 | 18.300 | 19.460 | 19.460 | 3,668,000 |
| 2025-06-05 | 19.220 | 20.050 | 18.600 | 19.080 | 19.080 | 4,743,500 |
| 2025-06-04 | 20.050 | 20.300 | 19.040 | 19.060 | 19.060 | 6,647,500 |
| 2025-06-03 | 19.500 | 20.350 | 18.920 | 20.100 | 20.100 | 10,208,500 |
| 2025-06-02 | 17.500 | 20.050 | 17.000 | 19.160 | 19.160 | 6,142,680 |
| 2025-05-30 | 17.800 | 18.800 | 16.800 | 18.020 | 18.020 | 8,247,500 |
| 2025-05-29 | 16.960 | 17.920 | 16.820 | 17.160 | 17.160 | 3,369,000 |
| 2025-05-28 | 17.540 | 17.560 | 16.460 | 16.820 | 16.820 | 2,537,500 |
| 2025-05-27 | 17.600 | 18.200 | 17.060 | 17.280 | 17.280 | 5,533,000 |
| 2025-05-26 | 17.980 | 18.960 | 16.900 | 17.420 | 17.420 | 4,308,500 |
| 2025-05-23 | 18.300 | 18.360 | 17.380 | 17.760 | 17.760 | 6,044,404 |
| 2025-05-22 | 17.480 | 17.780 | 16.860 | 17.460 | 17.460 | 4,409,582 |
| 2025-05-21 | 15.020 | 17.700 | 15.020 | 17.600 | 17.600 | 16,273,500 |
| 2025-05-20 | 14.480 | 15.400 | 14.400 | 15.020 | 15.020 | 6,636,430 |
| 2025-05-19 | 14.020 | 14.240 | 13.560 | 14.240 | 14.240 | 1,989,500 |
| 2025-05-16 | 13.800 | 14.400 | 13.360 | 14.160 | 14.160 | 1,504,500 |
| 2025-05-15 | 13.840 | 14.020 | 13.600 | 13.800 | 13.800 | 1,233,500 |
| 2025-05-14 | 14.600 | 14.600 | 13.700 | 13.840 | 13.840 | 1,913,000 |
| 2025-05-13 | 14.000 | 14.760 | 13.860 | 14.420 | 14.420 | 2,842,500 |
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.