Laekna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 11.040 | 11.380 | 10.680 | 10.700 | 10.700 | 3,314,916 |
| 2024-11-07 | 11.500 | 12.080 | 10.800 | 11.040 | 11.040 | 6,020,500 |
| 2024-11-06 | 10.900 | 12.140 | 10.640 | 11.500 | 11.500 | 11,493,300 |
| 2024-11-05 | 11.420 | 11.840 | 10.300 | 10.860 | 10.860 | 14,194,974 |
| 2024-11-04 | 9.270 | 12.080 | 9.000 | 11.540 | 11.540 | 20,202,104 |
| 2024-11-01 | 8.030 | 9.450 | 8.030 | 9.130 | 9.130 | 6,495,272 |
| 2024-10-31 | 8.780 | 8.780 | 7.900 | 8.110 | 8.110 | 3,540,854 |
| 2024-10-30 | 8.550 | 8.870 | 8.420 | 8.630 | 8.630 | 2,522,500 |
| 2024-10-29 | 9.300 | 9.480 | 8.240 | 8.500 | 8.500 | 6,046,910 |
| 2024-10-28 | 9.510 | 9.680 | 8.700 | 9.010 | 9.010 | 5,228,000 |
| 2024-10-25 | 8.870 | 9.690 | 8.870 | 9.360 | 9.360 | 9,263,500 |
| 2024-10-24 | 9.580 | 9.610 | 8.510 | 8.700 | 8.700 | 11,792,000 |
| 2024-10-23 | 8.760 | 10.460 | 8.760 | 9.380 | 9.380 | 18,097,820 |
| 2024-10-22 | 8.480 | 8.960 | 8.310 | 8.760 | 8.760 | 9,097,000 |
| 2024-10-21 | 8.210 | 8.700 | 8.000 | 8.460 | 8.460 | 13,161,000 |
| 2024-10-18 | 7.660 | 8.400 | 7.660 | 8.180 | 8.180 | 22,876,500 |
| 2024-10-17 | 6.140 | 8.410 | 6.050 | 7.170 | 7.170 | 26,057,000 |
| 2024-10-16 | 5.690 | 6.690 | 5.480 | 6.170 | 6.170 | 5,409,000 |
| 2024-10-15 | 5.540 | 6.500 | 5.540 | 5.690 | 5.690 | 4,737,706 |
| 2024-10-14 | 5.980 | 6.820 | 5.600 | 5.970 | 5.970 | 9,111,500 |
| 2024-10-10 | 6.140 | 6.140 | 5.700 | 5.750 | 5.750 | 1,096,500 |
| 2024-10-09 | 6.190 | 6.190 | 5.310 | 5.760 | 5.760 | 2,716,500 |
| 2024-10-08 | 6.580 | 7.500 | 5.610 | 5.680 | 5.680 | 6,540,000 |
| 2024-10-07 | 6.780 | 6.800 | 6.300 | 6.540 | 6.540 | 445,000 |
| 2024-10-04 | 6.590 | 6.950 | 6.320 | 6.450 | 6.450 | 742,000 |
| 2024-10-03 | 6.750 | 6.750 | 6.230 | 6.450 | 6.450 | 866,500 |
| 2024-10-02 | 6.800 | 7.150 | 6.240 | 6.760 | 6.760 | 1,248,500 |
| 2024-09-30 | 5.820 | 7.030 | 5.690 | 6.610 | 6.610 | 6,917,000 |
| 2024-09-27 | 5.230 | 5.880 | 5.230 | 5.580 | 5.580 | 4,631,500 |
| 2024-09-26 | 4.950 | 5.190 | 4.810 | 5.160 | 5.160 | 2,586,000 |
| 2024-09-25 | 4.780 | 5.010 | 4.660 | 4.750 | 4.750 | 2,228,000 |
| 2024-09-24 | 4.600 | 4.700 | 4.450 | 4.620 | 4.620 | 1,353,500 |
| 2024-09-23 | 4.600 | 4.700 | 4.440 | 4.460 | 4.460 | 1,070,000 |
| 2024-09-20 | 4.480 | 4.850 | 4.480 | 4.680 | 4.680 | 2,023,500 |
| 2024-09-19 | 4.500 | 4.650 | 4.400 | 4.480 | 4.480 | 1,045,500 |
| 2024-09-17 | 4.380 | 4.460 | 4.250 | 4.390 | 4.390 | 35,500 |
| 2024-09-16 | 4.560 | 4.560 | 4.260 | 4.380 | 4.380 | 111,500 |
| 2024-09-13 | 4.280 | 4.800 | 4.280 | 4.580 | 4.580 | 2,271,000 |
| 2024-09-12 | 4.460 | 4.470 | 4.200 | 4.280 | 4.280 | 1,178,000 |
| 2024-09-11 | 4.320 | 4.430 | 4.280 | 4.320 | 4.320 | 354,500 |
| 2024-09-10 | 4.580 | 4.580 | 4.350 | 4.370 | 4.370 | 946,500 |
| 2024-09-09 | 4.820 | 4.950 | 4.560 | 4.600 | 4.600 | 861,500 |
| 2024-09-05 | 4.930 | 4.940 | 4.780 | 4.850 | 4.850 | 646,000 |
| 2024-09-04 | 4.930 | 4.980 | 4.740 | 4.820 | 4.820 | 531,500 |
| 2024-09-03 | 4.860 | 5.090 | 4.860 | 4.930 | 4.930 | 690,000 |
| 2024-09-02 | 5.230 | 5.230 | 4.900 | 4.900 | 4.900 | 1,383,500 |
| 2024-08-30 | 5.690 | 5.690 | 5.080 | 5.130 | 5.130 | 2,439,500 |
| 2024-08-29 | 5.440 | 5.660 | 5.280 | 5.550 | 5.550 | 1,239,500 |
| 2024-08-28 | 5.210 | 5.640 | 5.150 | 5.430 | 5.430 | 1,209,000 |
| 2024-08-27 | 5.360 | 5.410 | 5.110 | 5.210 | 5.210 | 778,000 |
| 2024-08-26 | 5.400 | 5.600 | 5.250 | 5.320 | 5.320 | 1,107,500 |
| 2024-08-23 | 5.500 | 5.900 | 5.240 | 5.460 | 5.460 | 2,104,874 |
| 2024-08-22 | 5.030 | 5.860 | 4.900 | 5.490 | 5.490 | 4,659,500 |
| 2024-08-21 | 4.740 | 5.180 | 4.650 | 5.030 | 5.030 | 2,446,612 |
| 2024-08-20 | 4.610 | 4.730 | 4.560 | 4.630 | 4.630 | 309,870 |
| 2024-08-19 | 4.850 | 4.980 | 4.650 | 4.680 | 4.680 | 1,020,500 |
| 2024-08-16 | 4.700 | 4.880 | 4.620 | 4.770 | 4.770 | 910,500 |
| 2024-08-15 | 4.500 | 4.730 | 4.460 | 4.700 | 4.700 | 1,045,000 |
| 2024-08-14 | 4.490 | 4.560 | 4.440 | 4.500 | 4.500 | 340,500 |
| 2024-08-13 | 4.410 | 4.540 | 4.360 | 4.440 | 4.440 | 402,000 |
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.