Linekong Interactive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.425	0.440	0.405	0.420	0.420	39,000
2025-02-07	0.420	0.425	0.415	0.425	0.425	323,500
2025-02-06	0.410	0.430	0.405	0.425	0.425	110,500
2025-02-05	0.445	0.445	0.410	0.430	0.430	66,500
2025-02-04	0.430	0.440	0.420	0.430	0.430	496,500
2025-02-03	0.415	0.415	0.400	0.410	0.410	303,500
2025-01-28	0.440	0.440	0.440	0.440	0.440	32,000
2025-01-27	0.445	0.455	0.430	0.445	0.445	403,000
2025-01-24	0.470	0.470	0.440	0.465	0.465	236,500
2025-01-23	0.470	0.470	0.430	0.450	0.450	347,500
2025-01-22	0.500	0.500	0.460	0.460	0.460	677,500
2025-01-21	0.520	0.520	0.485	0.500	0.500	499,500
2025-01-20	0.540	0.550	0.475	0.520	0.520	1,356,000
2025-01-17	0.490	0.540	0.480	0.510	0.510	869,000
2025-01-16	0.480	0.495	0.470	0.480	0.480	205,500
2025-01-15	0.485	0.485	0.460	0.465	0.465	109,500
2025-01-14	0.495	0.495	0.450	0.470	0.470	294,600
2025-01-13	0.520	0.520	0.460	0.475	0.475	492,500
2025-01-10	0.450	0.510	0.445	0.500	0.500	504,000
2025-01-09	0.465	0.470	0.460	0.470	0.470	62,500
2025-01-08	0.490	0.490	0.465	0.465	0.465	268,500
2025-01-07	0.540	0.580	0.500	0.510	0.510	747,000
2025-01-06	0.490	0.540	0.480	0.520	0.520	631,500
2025-01-03	0.495	0.530	0.465	0.470	0.470	181,500
2025-01-02	0.475	0.510	0.435	0.485	0.485	759,500
2024-12-31	0.470	0.470	0.470	0.470	0.470	91,000
2024-12-30	0.470	0.485	0.465	0.475	0.475	211,500
2024-12-27	0.465	0.510	0.460	0.470	0.470	504,000
2024-12-24	0.465	0.465	0.465	0.465	0.465	436,000
2024-12-23	0.480	0.490	0.470	0.490	0.490	612,000
2024-12-20	0.500	0.500	0.480	0.500	0.500	1,007,500
2024-12-19	0.520	0.550	0.500	0.530	0.530	907,000
2024-12-18	0.620	0.620	0.550	0.550	0.550	1,411,000
2024-12-17	0.650	0.660	0.600	0.610	0.610	1,065,500
2024-12-16	0.640	0.680	0.620	0.630	0.630	1,194,500
2024-12-13	0.600	0.620	0.580	0.610	0.610	750,000
2024-12-12	0.630	0.670	0.610	0.630	0.630	1,392,000
2024-12-11	0.550	0.630	0.500	0.610	0.610	2,240,000
2024-12-10	0.630	0.630	0.570	0.590	0.590	1,117,500
2024-12-09	0.680	0.680	0.590	0.630	0.630	1,847,500
2024-12-06	0.620	0.670	0.620	0.640	0.640	2,704,500
2024-12-05	0.670	0.780	0.650	0.700	0.700	9,086,500
2024-12-04	0.650	0.650	0.610	0.650	0.650	230,500
2024-12-03	0.660	0.660	0.610	0.650	0.650	975,000
2024-12-02	0.610	0.690	0.610	0.660	0.660	1,043,000
2024-11-29	0.600	0.650	0.600	0.610	0.610	890,000
2024-11-28	0.670	0.690	0.610	0.650	0.650	1,627,000
2024-11-27	0.550	0.610	0.500	0.610	0.610	1,774,500
2024-11-26	0.640	0.640	0.550	0.560	0.560	1,977,000
2024-11-25	0.640	0.740	0.640	0.680	0.680	3,516,000
2024-11-22	0.730	0.790	0.640	0.640	0.640	8,452,000
2024-11-21	0.495	0.750	0.465	0.750	0.750	10,302,500
2024-11-20	0.470	0.490	0.450	0.485	0.485	1,012,000
2024-11-19	0.460	0.485	0.420	0.485	0.485	1,087,000
2024-11-18	0.435	0.455	0.420	0.450	0.450	788,000
2024-11-15	0.450	0.450	0.390	0.415	0.415	1,274,000
2024-11-14	0.450	0.480	0.410	0.450	0.450	1,132,500
2024-11-13	0.470	0.520	0.410	0.450	0.450	3,982,500
2024-11-12	0.370	0.530	0.370	0.480	0.480	7,938,000
2024-11-11	0.345	0.380	0.325	0.340	0.340	1,675,000

← NewerPage 8 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.