Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.160	2.280	2.160	2.280	1.094	30,000
2024-02-14	2.200	2.200	2.200	2.200	1.056	0
2024-02-09	2.200	2.200	2.200	2.200	1.056	0
2024-02-08	2.200	2.200	2.200	2.200	1.056	10,000
2024-02-07	2.190	2.280	2.190	2.200	1.056	40,000
2024-02-06	2.190	2.190	2.190	2.190	1.051	5,000
2024-02-05	2.190	2.190	2.190	2.190	1.051	5,000
2024-02-02	2.260	2.260	2.260	2.260	1.085	5,000
2024-02-01	2.250	2.250	2.250	2.250	1.080	45,000
2024-01-31	2.210	2.210	2.210	2.210	1.061	10,000
2024-01-30	2.250	2.250	2.250	2.250	1.080	5,000
2024-01-29	2.280	2.280	2.280	2.280	1.094	0
2024-01-26	2.230	2.280	2.230	2.280	1.094	15,000
2024-01-25	2.260	2.260	2.260	2.260	1.085	5,000
2024-01-24	2.170	2.260	2.170	2.260	1.085	20,000
2024-01-23	2.180	2.270	2.180	2.270	1.090	30,000
2024-01-22	2.190	2.200	2.190	2.200	1.056	15,000
2024-01-19	2.280	2.280	2.100	2.200	1.056	15,000
2024-01-18	2.190	2.220	2.190	2.220	1.066	25,000
2024-01-17	2.250	2.250	2.120	2.120	1.018	20,000
2024-01-16	2.210	2.220	2.150	2.220	1.066	25,000
2024-01-15	2.210	2.210	2.210	2.210	1.061	55,000
2024-01-12	2.380	2.380	2.380	2.380	1.142	15,000
2024-01-11	2.380	2.380	2.210	2.210	1.061	60,000
2024-01-10	2.380	2.380	2.280	2.280	1.094	35,000
2024-01-09	2.340	2.340	2.340	2.340	1.123	0
2024-01-08	2.340	2.340	2.340	2.340	1.123	0
2024-01-05	2.340	2.340	2.340	2.340	1.123	10,000
2024-01-04	2.200	2.200	2.200	2.200	1.056	0
2024-01-03	2.240	2.240	2.200	2.200	1.056	45,000
2024-01-02	2.240	2.250	2.240	2.240	1.075	45,000
2023-12-29	2.250	2.250	2.240	2.240	1.075	35,000
2023-12-28	2.470	2.470	2.250	2.250	1.080	20,000
2023-12-27	2.240	2.240	2.240	2.240	1.075	30,000
2023-12-22	2.270	2.270	2.250	2.250	1.080	15,000
2023-12-21	2.250	2.250	2.250	2.250	1.080	20,000
2023-12-20	2.280	2.280	2.280	2.280	1.094	30,000
2023-12-19	2.310	2.310	2.290	2.290	1.099	120,000
2023-12-18	2.280	2.280	2.280	2.280	1.094	0
2023-12-15	2.300	2.300	2.300	2.300	1.104	40,000
2023-12-14	2.440	2.440	2.390	2.390	1.147	10,000
2023-12-13	2.300	2.300	2.300	2.300	1.104	0
2023-12-12	2.470	2.470	2.300	2.300	1.104	60,000
2023-12-11	2.360	2.360	2.360	2.360	1.133	0
2023-12-08	2.360	2.360	2.360	2.360	1.133	5,000
2023-12-07	2.410	2.420	2.360	2.360	1.133	45,000
2023-12-06	2.290	2.290	2.290	2.290	1.099	0
2023-12-05	2.210	2.300	2.210	2.290	1.099	75,000
2023-12-04	2.440	2.450	2.370	2.370	1.138	75,000
2023-12-01	2.290	2.290	2.290	2.290	1.099	15,000
2023-11-30	2.150	2.300	2.150	2.300	1.104	15,000
2023-11-29	2.300	2.300	2.300	2.300	1.104	10,000
2023-11-28	2.300	2.400	2.300	2.300	1.104	105,000
2023-11-27	2.230	2.230	2.230	2.230	1.070	0
2023-11-24	2.210	2.210	2.210	2.210	1.061	5,000
2023-11-23	2.420	2.420	2.210	2.210	1.061	65,000
2023-11-22	2.220	2.220	2.210	2.210	1.061	95,000
2023-11-21	2.400	2.400	2.210	2.220	1.066	60,000
2023-11-20	2.110	2.230	2.110	2.230	1.070	65,000
2023-11-17	2.380	2.400	2.210	2.210	1.061	40,000

← NewerPage 12 of 21 · 1,229 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.