Linekong Interactive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.540	0.570	0.540	0.570	0.570	112,500
2024-05-14	0.540	0.540	0.520	0.540	0.540	105,500
2024-05-13	0.510	0.550	0.510	0.540	0.540	263,000
2024-05-10	0.540	0.550	0.540	0.550	0.550	30,000
2024-05-09	0.530	0.560	0.530	0.560	0.560	91,500
2024-05-08	0.550	0.560	0.530	0.530	0.530	85,000
2024-05-07	0.590	0.590	0.530	0.560	0.560	562,000
2024-05-06	0.570	0.620	0.560	0.590	0.590	152,500
2024-05-03	0.570	0.670	0.570	0.570	0.570	277,000
2024-05-02	0.630	0.630	0.560	0.560	0.560	739,500
2024-04-30	0.680	0.700	0.660	0.660	0.660	55,000
2024-04-29	0.670	0.680	0.620	0.680	0.680	145,000
2024-04-26	0.670	0.690	0.630	0.670	0.670	15,000
2024-04-25	0.670	0.670	0.670	0.670	0.670	9,000
2024-04-24	0.660	0.700	0.660	0.680	0.680	121,500
2024-04-23	0.660	0.670	0.660	0.660	0.660	51,500
2024-04-22	0.650	0.660	0.640	0.660	0.660	19,000
2024-04-19	0.660	0.680	0.620	0.680	0.680	65,500
2024-04-18	0.700	0.700	0.630	0.650	0.650	65,500
2024-04-17	0.650	0.710	0.640	0.690	0.690	36,000
2024-04-16	0.660	0.750	0.660	0.670	0.670	156,500
2024-04-15	0.660	0.670	0.610	0.670	0.670	148,000
2024-04-12	0.720	0.810	0.670	0.680	0.680	393,000
2024-04-11	0.680	0.730	0.610	0.680	0.680	398,000
2024-04-10	0.720	0.740	0.670	0.680	0.680	109,500
2024-04-09	0.680	0.730	0.670	0.700	0.700	234,000
2024-04-08	0.590	0.780	0.590	0.680	0.680	734,000
2024-04-05	0.660	0.660	0.570	0.580	0.580	290,500
2024-04-03	0.700	0.700	0.630	0.660	0.660	291,000
2024-04-02	0.830	0.830	0.640	0.700	0.700	881,500
2024-03-28	0.820	0.820	0.730	0.730	0.730	441,000
2024-03-27	0.790	0.820	0.750	0.780	0.780	269,500
2024-03-26	0.810	0.860	0.770	0.830	0.830	764,500
2024-03-25	0.790	0.920	0.780	0.780	0.780	1,357,000
2024-03-22	0.800	0.840	0.750	0.790	0.790	326,000
2024-03-21	0.800	0.890	0.740	0.780	0.780	773,000
2024-03-20	0.790	0.790	0.710	0.760	0.760	429,500
2024-03-19	0.820	0.850	0.710	0.790	0.790	1,102,000
2024-03-18	0.850	0.850	0.800	0.820	0.820	256,500
2024-03-15	0.960	0.960	0.810	0.850	0.850	1,090,000
2024-03-14	0.930	1.050	0.860	0.920	0.920	1,378,000
2024-03-13	0.990	1.080	0.860	0.920	0.920	1,505,500
2024-03-12	0.940	1.180	0.810	1.020	1.020	3,372,500
2024-03-11	1.000	1.090	0.840	0.930	0.930	2,820,500
2024-03-08	0.630	1.000	0.630	1.000	1.000	4,189,500
2024-03-07	0.620	0.650	0.580	0.600	0.600	452,500
2024-03-06	0.600	0.670	0.580	0.610	0.610	602,500
2024-03-05	0.570	0.720	0.570	0.630	0.630	580,000
2024-03-04	0.600	0.640	0.570	0.570	0.570	782,500
2024-03-01	0.740	0.750	0.580	0.580	0.580	1,532,500
2024-02-29	0.680	0.950	0.670	0.710	0.710	5,576,387
2024-02-28	0.720	0.720	0.550	0.670	0.670	5,150,000
2024-02-27	0.960	1.130	0.700	0.720	0.720	7,172,000
2024-02-26	0.250	0.850	0.240	0.840	0.840	10,944,500
2024-02-23	0.233	0.233	0.233	0.233	0.233	0
2024-02-22	0.233	0.233	0.233	0.233	0.233	4,000
2024-02-21	0.246	0.250	0.233	0.233	0.233	34,500
2024-02-20	0.245	0.250	0.245	0.245	0.245	171,000
2024-02-19	0.265	0.265	0.245	0.245	0.245	55,500
2024-02-16	0.255	0.310	0.255	0.265	0.265	372,500

← NewerPage 11 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.