Linekong Interactive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.380	0.380	0.350	0.360	0.360	542,500
2026-01-27	0.375	0.375	0.360	0.360	0.360	35,000
2026-01-26	0.370	0.375	0.355	0.375	0.375	251,500
2026-01-23	0.395	0.395	0.360	0.375	0.375	145,000
2026-01-22	0.375	0.400	0.375	0.395	0.395	282,000
2026-01-21	0.365	0.385	0.365	0.380	0.380	78,500
2026-01-20	0.410	0.410	0.380	0.385	0.385	416,500
2026-01-19	0.405	0.410	0.405	0.410	0.410	115,500
2026-01-16	0.415	0.420	0.415	0.420	0.420	177,500
2026-01-15	0.430	0.435	0.415	0.420	0.420	340,500
2026-01-14	0.430	0.455	0.430	0.430	0.430	1,655,000
2026-01-13	0.390	0.420	0.385	0.400	0.400	256,500
2026-01-12	0.375	0.390	0.375	0.390	0.390	168,000
2026-01-09	0.375	0.375	0.365	0.365	0.365	107,000
2026-01-08	0.390	0.410	0.355	0.360	0.360	526,000
2026-01-07	0.415	0.415	0.385	0.405	0.405	386,000
2026-01-06	0.400	0.460	0.385	0.420	0.420	1,892,000
2026-01-05	0.310	0.400	0.310	0.385	0.385	2,029,500
2026-01-02	0.285	0.315	0.280	0.290	0.290	419,500
2025-12-31	0.295	0.295	0.285	0.285	0.285	79,500
2025-12-30	0.290	0.300	0.290	0.300	0.300	599,500
2025-12-29	0.300	0.320	0.290	0.300	0.300	286,000
2025-12-24	0.305	0.305	0.300	0.300	0.300	35,500
2025-12-23	0.310	0.310	0.295	0.305	0.305	111,500
2025-12-22	0.315	0.315	0.300	0.305	0.305	112,000
2025-12-19	0.300	0.310	0.290	0.305	0.305	702,000
2025-12-18	0.320	0.320	0.300	0.305	0.305	316,000
2025-12-17	0.330	0.330	0.325	0.325	0.325	227,000
2025-12-16	0.340	0.340	0.315	0.330	0.330	271,000
2025-12-15	0.355	0.360	0.345	0.360	0.360	125,000
2025-12-12	0.365	0.365	0.355	0.360	0.360	349,500
2025-12-11	0.350	0.360	0.350	0.355	0.355	99,500
2025-12-10	0.370	0.370	0.350	0.350	0.350	154,500
2025-12-09	0.375	0.375	0.350	0.355	0.355	443,500
2025-12-08	0.375	0.380	0.375	0.380	0.380	78,500
2025-12-05	0.390	0.395	0.380	0.380	0.380	79,500
2025-12-04	0.405	0.405	0.385	0.385	0.385	557,500
2025-12-03	0.370	0.415	0.370	0.380	0.380	1,044,000
2025-12-02	0.360	0.360	0.355	0.355	0.355	169,000
2025-12-01	0.390	0.390	0.360	0.360	0.360	587,500
2025-11-28	0.385	0.390	0.385	0.390	0.390	153,000
2025-11-27	0.365	0.400	0.360	0.385	0.385	1,263,000
2025-11-26	0.375	0.375	0.355	0.360	0.360	425,000
2025-11-25	0.395	0.395	0.360	0.360	0.360	205,500
2025-11-24	0.375	0.395	0.370	0.380	0.380	119,000
2025-11-21	0.395	0.405	0.370	0.370	0.370	539,000
2025-11-20	0.400	0.410	0.395	0.405	0.405	261,500
2025-11-19	0.405	0.420	0.400	0.410	0.410	279,000
2025-11-18	0.420	0.430	0.395	0.400	0.400	857,500
2025-11-17	0.420	0.445	0.380	0.420	0.420	359,000
2025-11-14	0.445	0.445	0.430	0.435	0.435	147,000
2025-11-13	0.465	0.465	0.440	0.445	0.445	326,000
2025-11-12	0.465	0.475	0.450	0.465	0.465	123,500
2025-11-11	0.480	0.500	0.470	0.485	0.485	867,500
2025-11-10	0.455	0.490	0.450	0.480	0.480	556,500
2025-11-07	0.460	0.470	0.440	0.450	0.450	389,000
2025-11-06	0.485	0.485	0.470	0.475	0.475	182,500
2025-11-05	0.480	0.480	0.450	0.480	0.480	591,500
2025-11-04	0.520	0.520	0.480	0.480	0.480	420,000
2025-11-03	0.530	0.530	0.510	0.520	0.520	112,500

← NewerPage 4 of 5 · 245 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.