Linekong Interactive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.280	0.280	0.280	0.280	0.280	21,000
2022-01-12	0.280	0.280	0.275	0.275	0.275	110,000
2022-01-11	0.270	0.275	0.270	0.275	0.275	39,500
2022-01-06	0.265	0.270	0.255	0.265	0.265	157,500
2022-01-05	0.280	0.290	0.255	0.260	0.260	485,500
2022-01-03	0.290	0.290	0.290	0.290	0.290	20,000
2021-12-30	0.290	0.300	0.290	0.290	0.290	1,000
2021-12-29	0.300	0.330	0.290	0.290	0.290	79,500
2021-12-21	0.375	0.385	0.330	0.330	0.330	560,500
2021-12-17	0.320	0.350	0.320	0.320	0.320	74,500
2021-12-14	0.360	0.360	0.345	0.345	0.345	2,500
2021-12-13	0.335	0.335	0.320	0.320	0.320	62,500
2021-12-06	0.300	0.300	0.290	0.300	0.300	144,500
2021-12-03	0.315	0.340	0.305	0.305	0.305	538,500
2021-12-02	0.300	0.300	0.295	0.295	0.295	171,000
2021-12-01	0.310	0.310	0.305	0.310	0.310	221,000
2021-11-29	0.355	0.355	0.355	0.355	0.355	2,500
2021-11-24	0.325	0.355	0.310	0.325	0.325	291,000
2021-11-23	0.330	0.330	0.320	0.320	0.320	211,500
2021-11-16	0.340	0.360	0.340	0.350	0.350	106,500
2021-11-15	0.320	0.345	0.315	0.340	0.340	131,500
2021-11-12	0.325	0.325	0.325	0.325	0.325	332,500
2021-11-11	0.320	0.325	0.320	0.325	0.325	70,000
2021-11-10	0.325	0.325	0.325	0.325	0.325	270,500
2021-11-09	0.325	0.345	0.325	0.325	0.325	180,500
2021-11-08	0.315	0.320	0.315	0.315	0.315	26,000
2021-11-05	0.305	0.320	0.305	0.315	0.315	17,500
2021-11-04	0.320	0.320	0.315	0.315	0.315	31,000
2021-11-02	0.325	0.325	0.325	0.325	0.325	19,500
2021-11-01	0.320	0.320	0.320	0.320	0.320	80,000
2021-10-28	0.325	0.335	0.320	0.320	0.320	157,000
2021-10-26	0.325	0.325	0.325	0.325	0.325	11,000
2021-10-25	0.325	0.325	0.325	0.325	0.325	60,000
2021-10-22	0.325	0.325	0.325	0.325	0.325	133,500
2021-10-21	0.315	0.325	0.315	0.325	0.325	10,500
2021-10-20	0.330	0.345	0.330	0.340	0.340	414,000
2021-10-19	0.340	0.385	0.310	0.330	0.330	121,500

← NewerPage 20 of 20 · 1,177 trading days

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.