Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14.700 | 14.700 | 13.020 | 13.740 | 13.740 | 7,212,466 |
| 2025-05-09 | 14.300 | 15.300 | 14.180 | 14.900 | 14.900 | 3,714,648 |
| 2025-05-08 | 14.140 | 14.540 | 13.400 | 14.300 | 14.300 | 1,843,096 |
| 2025-05-07 | 14.580 | 14.840 | 13.740 | 13.820 | 13.820 | 2,301,500 |
| 2025-05-06 | 14.720 | 15.000 | 14.280 | 14.400 | 14.400 | 1,031,500 |
| 2025-05-02 | 14.200 | 15.100 | 13.800 | 14.720 | 14.720 | 1,303,000 |
| 2025-04-30 | 14.400 | 14.520 | 13.920 | 14.120 | 14.120 | 1,571,000 |
| 2025-04-29 | 14.260 | 15.200 | 14.000 | 14.620 | 14.620 | 2,284,500 |
| 2025-04-28 | 13.600 | 14.600 | 13.120 | 14.260 | 14.260 | 2,567,000 |
| 2025-04-25 | 14.740 | 15.100 | 13.400 | 13.660 | 13.660 | 2,724,500 |
| 2025-04-24 | 14.400 | 15.160 | 13.880 | 14.560 | 14.560 | 2,174,500 |
| 2025-04-23 | 14.780 | 15.100 | 14.060 | 14.280 | 14.280 | 2,285,500 |
| 2025-04-22 | 11.600 | 14.740 | 11.600 | 14.500 | 14.500 | 6,578,000 |
| 2025-04-17 | 11.540 | 11.960 | 11.220 | 11.460 | 11.460 | 1,247,000 |
| 2025-04-16 | 12.360 | 12.600 | 11.160 | 11.300 | 11.300 | 2,794,500 |
| 2025-04-15 | 12.240 | 13.000 | 12.060 | 12.420 | 12.420 | 1,868,000 |
| 2025-04-14 | 11.000 | 12.480 | 11.000 | 12.000 | 12.000 | 2,482,500 |
| 2025-04-11 | 9.320 | 11.280 | 9.320 | 10.640 | 10.640 | 2,656,500 |
| 2025-04-10 | 9.880 | 10.220 | 9.200 | 9.320 | 9.320 | 2,612,000 |
| 2025-04-09 | 9.480 | 9.480 | 8.100 | 9.180 | 9.180 | 4,118,000 |
| 2025-04-08 | 9.100 | 9.880 | 9.100 | 9.480 | 9.480 | 2,006,000 |
| 2025-04-07 | 11.280 | 11.300 | 8.830 | 9.100 | 9.100 | 6,926,000 |
| 2025-04-03 | 14.500 | 14.500 | 12.860 | 12.880 | 12.880 | 3,130,000 |
| 2025-04-02 | 14.600 | 14.600 | 13.800 | 14.080 | 14.080 | 1,027,000 |
| 2025-04-01 | 14.580 | 15.440 | 14.220 | 14.600 | 14.600 | 4,421,500 |
| 2025-03-31 | 14.580 | 14.860 | 13.560 | 14.480 | 14.480 | 1,833,500 |
| 2025-03-28 | 14.900 | 15.600 | 14.200 | 14.540 | 14.540 | 2,613,000 |
| 2025-03-27 | 13.380 | 15.020 | 12.700 | 14.740 | 14.740 | 5,063,000 |
| 2025-03-26 | 13.120 | 14.100 | 13.040 | 13.320 | 13.320 | 2,154,500 |
| 2025-03-25 | 13.980 | 14.260 | 12.980 | 12.980 | 12.980 | 2,002,000 |
| 2025-03-24 | 13.440 | 14.500 | 13.360 | 13.960 | 13.960 | 2,519,000 |
| 2025-03-21 | 14.680 | 14.960 | 13.120 | 13.220 | 13.220 | 4,311,648 |
| 2025-03-20 | 13.880 | 14.880 | 13.380 | 14.380 | 14.380 | 3,388,354 |
| 2025-03-19 | 13.020 | 14.160 | 13.020 | 13.800 | 13.800 | 1,159,500 |
| 2025-03-18 | 12.900 | 13.780 | 12.900 | 13.520 | 13.520 | 1,421,500 |
| 2025-03-17 | 13.020 | 13.500 | 12.980 | 13.280 | 13.280 | 1,756,094 |
| 2025-03-14 | 13.020 | 13.800 | 13.020 | 13.580 | 13.580 | 2,442,118 |
| 2025-03-13 | 13.320 | 14.260 | 12.820 | 13.280 | 13.280 | 2,295,500 |
| 2025-03-12 | 12.200 | 15.220 | 12.200 | 13.800 | 13.800 | 8,781,000 |
| 2025-03-11 | 12.060 | 13.100 | 11.440 | 12.720 | 12.720 | 5,889,500 |
| 2025-03-10 | 14.740 | 14.760 | 11.800 | 12.700 | 12.700 | 11,820,500 |
| 2025-03-07 | 14.900 | 15.140 | 14.320 | 14.740 | 14.740 | 7,286,000 |
| 2025-03-06 | 13.640 | 15.360 | 13.280 | 14.900 | 14.900 | 13,167,500 |
| 2025-03-05 | 13.480 | 13.660 | 12.580 | 13.260 | 13.260 | 6,282,500 |
| 2025-03-04 | 13.320 | 13.640 | 12.100 | 13.160 | 13.160 | 6,598,500 |
| 2025-03-03 | 13.160 | 14.140 | 12.520 | 12.780 | 12.780 | 13,515,500 |
| 2025-02-28 | 12.380 | 13.740 | 12.100 | 12.520 | 12.520 | 8,981,500 |
| 2025-02-27 | 13.380 | 13.980 | 12.200 | 12.880 | 12.880 | 9,963,500 |
| 2025-02-26 | 12.380 | 13.880 | 12.020 | 13.140 | 13.140 | 13,623,260 |
| 2025-02-25 | 11.100 | 12.800 | 10.880 | 12.380 | 12.380 | 10,449,500 |
| 2025-02-24 | 12.600 | 12.600 | 11.500 | 11.560 | 11.560 | 5,197,500 |
| 2025-02-21 | 11.800 | 12.740 | 11.380 | 12.660 | 12.660 | 7,697,562 |
| 2025-02-20 | 11.920 | 12.700 | 11.300 | 11.800 | 11.800 | 9,244,000 |
| 2025-02-19 | 11.300 | 12.320 | 10.920 | 11.920 | 11.920 | 10,295,000 |
| 2025-02-18 | 10.700 | 12.880 | 10.380 | 11.280 | 11.280 | 17,684,500 |
| 2025-02-17 | 8.990 | 11.060 | 8.740 | 10.620 | 10.620 | 21,586,000 |
| 2025-02-14 | 8.850 | 9.090 | 8.530 | 9.050 | 9.050 | 6,373,000 |
| 2025-02-13 | 9.790 | 9.800 | 8.700 | 8.730 | 8.730 | 6,520,000 |
| 2025-02-12 | 9.880 | 10.140 | 9.460 | 9.620 | 9.620 | 4,419,000 |
| 2025-02-11 | 9.420 | 10.340 | 9.150 | 9.880 | 9.880 | 7,965,000 |
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.