Linekong Interactive Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.300	0.330	0.295	0.320	0.320	12,000
2024-08-09	0.330	0.335	0.310	0.325	0.325	62,500
2024-08-08	0.320	0.325	0.310	0.325	0.325	14,000
2024-08-07	0.315	0.335	0.315	0.320	0.320	71,000
2024-08-06	0.325	0.325	0.310	0.320	0.320	343,000
2024-08-05	0.360	0.365	0.275	0.320	0.320	448,000
2024-08-02	0.365	0.385	0.365	0.365	0.365	88,500
2024-08-01	0.365	0.400	0.365	0.400	0.400	13,500
2024-07-31	0.400	0.400	0.395	0.400	0.400	142,000
2024-07-30	0.385	0.420	0.380	0.400	0.400	65,000
2024-07-29	0.400	0.410	0.370	0.400	0.400	106,500
2024-07-26	0.365	0.370	0.365	0.370	0.370	4,500
2024-07-25	0.370	0.415	0.355	0.395	0.395	416,500
2024-07-24	0.365	0.365	0.350	0.360	0.360	279,500
2024-07-23	0.385	0.385	0.360	0.360	0.360	247,000
2024-07-22	0.385	0.405	0.380	0.380	0.380	108,500
2024-07-19	0.405	0.410	0.405	0.405	0.405	63,500
2024-07-18	0.400	0.425	0.360	0.405	0.405	12,500
2024-07-17	0.390	0.430	0.380	0.400	0.400	318,500
2024-07-16	0.370	0.450	0.370	0.405	0.405	934,500
2024-07-15	0.340	0.375	0.340	0.375	0.375	586,500
2024-07-12	0.330	0.360	0.325	0.335	0.335	196,500
2024-07-11	0.330	0.340	0.310	0.310	0.310	52,743,260
2024-07-10	0.330	0.330	0.310	0.315	0.315	376,000
2024-07-09	0.340	0.340	0.340	0.340	0.340	100,000
2024-07-08	0.340	0.340	0.340	0.340	0.340	100,000
2024-07-05	0.330	0.350	0.320	0.340	0.340	116,500
2024-07-04	0.340	0.350	0.315	0.320	0.320	82,000
2024-07-03	0.360	0.360	0.355	0.360	0.360	40,000
2024-07-02	0.340	0.350	0.340	0.345	0.345	14,500
2024-06-28	0.340	0.375	0.330	0.375	0.375	398,500
2024-06-27	0.340	0.340	0.340	0.340	0.340	0
2024-06-26	0.340	0.395	0.340	0.340	0.340	17,500
2024-06-25	0.350	0.350	0.335	0.345	0.345	269,000
2024-06-24	0.360	0.385	0.350	0.350	0.350	51,000
2024-06-21	0.350	0.380	0.350	0.370	0.370	28,500
2024-06-20	0.365	0.375	0.360	0.370	0.370	38,500
2024-06-19	0.380	0.410	0.360	0.370	0.370	28,000
2024-06-18	0.370	0.370	0.360	0.360	0.360	213,000
2024-06-17	0.385	0.395	0.370	0.390	0.390	128,000
2024-06-14	0.395	0.435	0.390	0.435	0.435	52,500
2024-06-13	0.395	0.395	0.390	0.390	0.390	22,000
2024-06-12	0.400	0.400	0.390	0.400	0.400	59,000
2024-06-11	0.405	0.410	0.400	0.410	0.410	47,500
2024-06-07	0.405	0.410	0.405	0.410	0.410	97,500
2024-06-06	0.400	0.430	0.400	0.415	0.415	108,000
2024-06-05	0.445	0.445	0.395	0.405	0.405	253,000
2024-06-04	0.435	0.440	0.405	0.420	0.420	299,500
2024-06-03	0.440	0.440	0.400	0.440	0.440	15,500
2024-05-31	0.440	0.440	0.400	0.440	0.440	178,500
2024-05-30	0.455	0.455	0.440	0.440	0.440	53,000
2024-05-29	0.460	0.480	0.460	0.460	0.460	107,000
2024-05-28	0.530	0.530	0.455	0.460	0.460	377,000
2024-05-27	0.495	0.500	0.470	0.500	0.500	56,500
2024-05-24	0.480	0.500	0.455	0.495	0.495	59,500
2024-05-23	0.510	0.560	0.480	0.490	0.490	108,000
2024-05-22	0.500	0.510	0.490	0.510	0.510	53,500
2024-05-21	0.590	0.590	0.480	0.500	0.500	318,000
2024-05-20	0.530	0.540	0.520	0.540	0.540	237,500
2024-05-17	0.610	0.610	0.540	0.540	0.540	126,500

← NewerPage 10 of 20 · 1,172 trading daysOlder →

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.