Linekong Interactive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.270	0.275	0.250	0.250	0.250	3,208,000
2025-05-09	0.315	0.320	0.270	0.270	0.270	3,906,500
2025-05-08	0.295	0.300	0.275	0.295	0.295	3,290,500
2025-05-07	0.285	0.290	0.280	0.290	0.290	548,000
2025-05-06	0.315	0.315	0.270	0.285	0.285	117,500
2025-05-02	0.265	0.285	0.265	0.285	0.285	48,000
2025-04-30	0.290	0.300	0.275	0.285	0.285	1,159,000
2025-04-29	0.285	0.285	0.280	0.280	0.280	261,000
2025-04-28	0.285	0.285	0.265	0.285	0.285	159,500
2025-04-25	0.260	0.285	0.260	0.285	0.285	70,000
2025-04-24	0.300	0.300	0.265	0.280	0.280	115,500
2025-04-23	0.285	0.290	0.270	0.285	0.285	303,000
2025-04-22	0.250	0.270	0.234	0.265	0.265	296,000
2025-04-17	0.249	0.249	0.230	0.240	0.240	9,500
2025-04-16	0.221	0.241	0.220	0.231	0.231	35,500
2025-04-15	0.232	0.232	0.232	0.232	0.232	0
2025-04-14	0.243	0.255	0.232	0.232	0.232	53,500
2025-04-11	0.255	0.255	0.228	0.243	0.243	7,500
2025-04-10	0.235	0.249	0.235	0.243	0.243	121,000
2025-04-09	0.220	0.235	0.216	0.224	0.224	73,000
2025-04-08	0.234	0.234	0.220	0.220	0.220	159,500
2025-04-07	0.249	0.249	0.207	0.219	0.219	1,125,000
2025-04-03	0.260	0.270	0.260	0.260	0.260	47,500
2025-04-02	0.280	0.280	0.260	0.275	0.275	171,500
2025-04-01	0.280	0.290	0.260	0.280	0.280	160,000
2025-03-31	0.310	0.310	0.255	0.270	0.270	1,048,500
2025-03-28	0.295	0.330	0.295	0.310	0.310	237,000
2025-03-27	0.300	0.310	0.295	0.300	0.300	360,000
2025-03-26	0.315	0.315	0.305	0.310	0.310	191,000
2025-03-25	0.325	0.330	0.310	0.315	0.315	80,000
2025-03-24	0.300	0.325	0.300	0.325	0.325	909,500
2025-03-21	0.305	0.315	0.300	0.310	0.310	211,000
2025-03-20	0.325	0.325	0.295	0.315	0.315	312,500
2025-03-19	0.305	0.305	0.295	0.305	0.305	233,500
2025-03-18	0.330	0.330	0.285	0.300	0.300	488,500
2025-03-17	0.330	0.330	0.300	0.300	0.300	118,000
2025-03-14	0.315	0.315	0.290	0.300	0.300	1,074,000
2025-03-13	0.295	0.300	0.280	0.295	0.295	221,500
2025-03-12	0.295	0.295	0.280	0.295	0.295	83,500
2025-03-11	0.275	0.295	0.270	0.290	0.290	677,000
2025-03-10	0.305	0.305	0.275	0.295	0.295	1,373,500
2025-03-07	0.310	0.315	0.290	0.305	0.305	664,000
2025-03-06	0.325	0.325	0.305	0.325	0.325	638,000
2025-03-05	0.305	0.315	0.275	0.290	0.290	631,500
2025-03-04	0.320	0.320	0.280	0.290	0.290	677,500
2025-03-03	0.300	0.385	0.300	0.330	0.330	4,442,500
2025-02-28	0.320	0.320	0.260	0.260	0.260	907,000
2025-02-27	0.305	0.310	0.300	0.310	0.310	285,000
2025-02-26	0.315	0.330	0.315	0.320	0.320	358,500
2025-02-25	0.360	0.360	0.325	0.330	0.330	549,000
2025-02-24	0.390	0.390	0.355	0.360	0.360	1,260,000
2025-02-21	0.400	0.410	0.390	0.400	0.400	654,000
2025-02-20	0.400	0.405	0.400	0.405	0.405	167,000
2025-02-19	0.395	0.410	0.385	0.410	0.410	378,000
2025-02-18	0.390	0.400	0.385	0.400	0.400	251,000
2025-02-17	0.410	0.435	0.405	0.410	0.410	452,000
2025-02-14	0.435	0.435	0.405	0.420	0.420	480,500
2025-02-13	0.405	0.440	0.400	0.425	0.425	631,000
2025-02-12	0.450	0.450	0.400	0.405	0.405	345,500
2025-02-11	0.430	0.435	0.425	0.435	0.435	95,500

← NewerPage 7 of 20 · 1,176 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.