Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.880 | 9.590 | 8.620 | 9.320 | 9.320 | 7,618,500 |
| 2025-02-07 | 8.520 | 8.930 | 8.400 | 8.660 | 8.660 | 4,419,000 |
| 2025-02-06 | 8.900 | 8.900 | 8.290 | 8.480 | 8.480 | 5,986,000 |
| 2025-02-05 | 9.000 | 9.000 | 8.670 | 8.750 | 8.750 | 2,294,500 |
| 2025-02-04 | 8.810 | 9.400 | 8.810 | 9.060 | 9.060 | 412,000 |
| 2025-02-03 | 9.050 | 9.150 | 8.720 | 8.810 | 8.810 | 386,000 |
| 2025-01-28 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 55,500 |
| 2025-01-27 | 9.000 | 9.780 | 8.980 | 9.390 | 9.390 | 3,519,000 |
| 2025-01-24 | 9.030 | 9.240 | 8.860 | 9.120 | 9.120 | 4,772,000 |
| 2025-01-23 | 9.310 | 9.620 | 8.960 | 9.030 | 9.030 | 3,813,000 |
| 2025-01-22 | 9.880 | 9.920 | 9.340 | 9.450 | 9.450 | 3,068,500 |
| 2025-01-21 | 10.060 | 10.320 | 9.710 | 9.760 | 9.760 | 2,369,000 |
| 2025-01-20 | 10.000 | 10.520 | 9.700 | 10.020 | 10.020 | 5,614,000 |
| 2025-01-17 | 10.200 | 10.280 | 9.880 | 9.950 | 9.950 | 2,064,000 |
| 2025-01-16 | 9.880 | 10.800 | 9.880 | 10.080 | 10.080 | 6,424,000 |
| 2025-01-15 | 10.740 | 10.860 | 9.760 | 9.800 | 9.800 | 5,236,500 |
| 2025-01-14 | 10.960 | 11.380 | 10.440 | 10.760 | 10.760 | 7,405,920 |
| 2025-01-13 | 12.080 | 12.960 | 10.720 | 11.060 | 11.060 | 9,211,276 |
| 2025-01-10 | 12.620 | 12.840 | 12.040 | 12.500 | 12.500 | 6,181,000 |
| 2025-01-09 | 10.860 | 13.120 | 10.860 | 12.700 | 12.700 | 20,680,470 |
| 2025-01-08 | 11.840 | 12.040 | 10.600 | 10.860 | 10.860 | 9,239,500 |
| 2025-01-07 | 11.520 | 12.180 | 10.820 | 11.580 | 11.580 | 10,584,000 |
| 2025-01-06 | 10.940 | 12.100 | 9.980 | 11.100 | 11.100 | 16,092,000 |
| 2025-01-03 | 9.280 | 11.960 | 9.280 | 10.800 | 10.800 | 23,384,822 |
| 2025-01-02 | 9.360 | 9.500 | 8.700 | 9.320 | 9.320 | 4,862,500 |
| 2024-12-31 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 8,301,000 |
| 2024-12-30 | 9.200 | 9.560 | 8.320 | 8.700 | 8.700 | 9,960,000 |
| 2024-12-27 | 9.380 | 9.580 | 8.990 | 9.060 | 9.060 | 3,993,000 |
| 2024-12-24 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 3,898,000 |
| 2024-12-23 | 9.010 | 9.750 | 8.600 | 9.510 | 9.510 | 6,527,500 |
| 2024-12-20 | 9.210 | 9.310 | 8.840 | 9.010 | 9.010 | 5,184,500 |
| 2024-12-19 | 9.110 | 10.880 | 8.930 | 9.100 | 9.100 | 19,380,500 |
| 2024-12-18 | 10.340 | 10.440 | 9.330 | 9.570 | 9.570 | 10,148,500 |
| 2024-12-17 | 10.840 | 10.840 | 9.960 | 10.320 | 10.320 | 7,822,812 |
| 2024-12-16 | 11.600 | 12.080 | 10.400 | 10.840 | 10.840 | 10,390,120 |
| 2024-12-13 | 13.240 | 13.240 | 11.440 | 11.880 | 11.880 | 6,841,500 |
| 2024-12-12 | 14.080 | 14.300 | 12.820 | 13.080 | 13.080 | 7,731,334 |
| 2024-12-11 | 13.460 | 14.400 | 12.600 | 13.740 | 13.740 | 8,268,500 |
| 2024-12-10 | 14.180 | 15.000 | 13.120 | 13.260 | 13.260 | 9,260,000 |
| 2024-12-09 | 14.700 | 14.700 | 13.520 | 14.240 | 14.240 | 5,502,136 |
| 2024-12-06 | 13.500 | 14.880 | 13.040 | 14.440 | 14.440 | 9,159,000 |
| 2024-12-05 | 13.620 | 14.280 | 12.640 | 13.380 | 13.380 | 8,520,646 |
| 2024-12-04 | 14.800 | 15.000 | 13.500 | 13.920 | 13.920 | 6,028,813 |
| 2024-12-03 | 15.180 | 15.200 | 14.520 | 14.580 | 14.580 | 2,687,000 |
| 2024-12-02 | 14.440 | 15.300 | 14.380 | 14.980 | 14.980 | 5,480,000 |
| 2024-11-29 | 14.500 | 15.360 | 14.200 | 14.380 | 14.380 | 4,457,006 |
| 2024-11-28 | 15.000 | 16.180 | 14.600 | 14.880 | 14.880 | 6,679,120 |
| 2024-11-27 | 16.300 | 17.780 | 14.760 | 15.260 | 15.260 | 11,083,500 |
| 2024-11-26 | 16.460 | 16.640 | 15.340 | 15.520 | 15.520 | 10,815,000 |
| 2024-11-25 | 14.140 | 17.400 | 14.120 | 16.260 | 16.260 | 28,769,072 |
| 2024-11-22 | 13.860 | 15.000 | 13.160 | 13.880 | 13.880 | 19,153,500 |
| 2024-11-21 | 14.000 | 15.480 | 13.220 | 13.300 | 13.300 | 22,733,653 |
| 2024-11-20 | 10.500 | 15.980 | 10.500 | 15.720 | 15.720 | 42,702,874 |
| 2024-11-19 | 10.380 | 10.820 | 10.180 | 10.600 | 10.600 | 3,645,038 |
| 2024-11-18 | 11.280 | 11.440 | 10.380 | 10.700 | 10.700 | 3,954,672 |
| 2024-11-15 | 11.300 | 12.000 | 10.900 | 11.140 | 11.140 | 6,234,370 |
| 2024-11-14 | 11.220 | 12.400 | 10.940 | 11.060 | 11.060 | 9,212,747 |
| 2024-11-13 | 11.580 | 11.720 | 10.620 | 11.380 | 11.380 | 4,734,000 |
| 2024-11-12 | 11.640 | 11.720 | 10.780 | 11.340 | 11.340 | 5,664,000 |
| 2024-11-11 | 10.600 | 11.700 | 10.280 | 11.340 | 11.340 | 4,769,500 |
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.