Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.000	2.070	2.000	2.070	0.994	35,000
2024-05-14	2.020	2.030	2.020	2.020	0.970	80,000
2024-05-13	2.040	2.040	2.020	2.030	0.974	50,000
2024-05-10	2.030	2.060	2.030	2.060	0.989	45,000
2024-05-09	2.060	2.080	2.010	2.080	0.998	75,000
2024-05-08	2.020	2.020	2.010	2.010	0.965	65,000
2024-05-07	2.010	2.050	2.010	2.050	0.984	75,000
2024-05-06	2.020	2.050	2.010	2.010	0.965	170,000
2024-05-03	2.080	2.090	2.050	2.090	1.003	60,000
2024-05-02	2.050	2.050	2.050	2.050	0.984	10,000
2024-04-30	2.050	2.050	2.050	2.050	0.984	0
2024-04-29	2.050	2.050	2.050	2.050	0.984	35,000
2024-04-26	2.040	2.040	2.040	2.040	0.979	0
2024-04-25	2.070	2.070	2.000	2.040	0.979	30,000
2024-04-24	2.020	2.040	2.020	2.030	0.974	85,000
2024-04-23	2.070	2.070	2.070	2.070	0.994	10,000
2024-04-22	2.130	2.140	2.130	2.140	1.027	10,000
2024-04-19	2.060	2.060	2.050	2.050	0.984	10,000
2024-04-18	2.140	2.170	2.050	2.050	0.984	20,000
2024-04-17	2.100	2.100	2.100	2.100	1.008	10,000
2024-04-16	2.150	2.150	2.100	2.100	1.008	45,000
2024-04-15	2.120	2.120	2.120	2.120	1.018	5,000
2024-04-12	2.100	2.100	2.100	2.100	1.008	15,000
2024-04-11	2.120	2.120	2.120	2.120	1.018	10,000
2024-04-10	2.140	2.140	2.140	2.140	1.027	5,000
2024-04-09	2.140	2.150	2.130	2.130	1.022	130,000
2024-04-08	2.110	2.110	2.110	2.110	1.013	10,000
2024-04-05	2.120	2.120	2.120	2.120	1.018	5,000
2024-04-03	2.120	2.120	2.110	2.110	1.013	10,000
2024-04-02	2.230	2.230	2.100	2.100	1.008	25,000
2024-03-28	2.220	2.220	2.220	2.220	1.066	5,000
2024-03-27	2.030	2.200	2.030	2.200	1.056	15,000
2024-03-26	2.150	2.150	2.150	2.150	1.032	15,000
2024-03-25	2.170	2.170	2.170	2.170	1.042	5,000
2024-03-22	2.190	2.200	2.190	2.200	1.056	10,000
2024-03-21	2.150	2.150	2.150	2.150	1.032	0
2024-03-20	2.220	2.220	2.220	2.220	1.066	0
2024-03-19	2.250	2.250	2.220	2.220	1.066	50,000
2024-03-18	2.300	2.300	2.240	2.240	1.075	5,000
2024-03-15	2.150	2.150	2.150	2.150	1.032	5,000
2024-03-14	2.140	2.160	2.140	2.160	1.037	10,000
2024-03-13	2.140	2.140	2.140	2.140	1.027	10,000
2024-03-12	2.190	2.190	2.180	2.180	1.046	30,000
2024-03-11	2.140	2.140	2.140	2.140	1.027	10,000
2024-03-08	2.100	2.150	2.100	2.150	1.032	30,000
2024-03-07	2.190	2.200	2.120	2.170	1.042	65,000
2024-03-06	2.190	2.190	2.180	2.190	1.051	105,000
2024-03-05	2.260	2.270	2.260	2.260	1.085	10,000
2024-03-04	2.190	2.190	2.190	2.190	1.051	5,000
2024-03-01	2.180	2.180	2.180	2.180	1.046	5,000
2024-02-29	2.190	2.190	2.190	2.190	1.051	0
2024-02-28	2.210	2.210	2.180	2.200	1.056	25,000
2024-02-27	2.210	2.210	2.210	2.210	1.061	5,000
2024-02-26	2.250	2.250	2.190	2.190	1.051	20,000
2024-02-23	2.180	2.190	2.180	2.190	1.051	5,000
2024-02-22	2.160	2.230	2.160	2.230	1.070	15,000
2024-02-21	2.230	2.230	2.220	2.220	1.066	20,000
2024-02-20	2.130	2.200	2.130	2.200	1.056	5,000
2024-02-19	2.170	2.170	2.170	2.170	1.042	5,000
2024-02-16	2.280	2.280	2.280	2.280	1.094	0

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-21	0.0800 HKD
2022-11-18	0.0200 HKD
2022-06-21	0.0200 HKD
2021-11-19	0.0200 HKD
2020-06-02	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.