Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.300	2.300	2.300	2.300	1.104	25,000
2023-11-15	2.350	2.360	2.300	2.300	1.104	40,000
2023-11-14	2.110	2.300	2.100	2.300	1.104	55,000
2023-11-13	2.150	2.160	2.150	2.150	1.032	185,000
2023-11-10	2.300	2.300	2.150	2.150	1.032	40,000
2023-11-09	2.250	2.330	2.250	2.300	1.104	25,000
2023-11-08	2.400	2.400	2.350	2.350	1.128	30,000
2023-11-07	2.450	2.450	2.450	2.450	1.176	10,000
2023-11-06	2.460	2.460	2.280	2.410	1.157	75,000
2023-11-03	2.400	2.480	2.230	2.480	1.190	195,000
2023-11-02	2.400	2.400	2.400	2.400	1.152	0
2023-11-01	2.390	2.400	2.390	2.400	1.152	40,000
2023-10-31	2.490	2.500	2.390	2.390	1.147	55,000
2023-10-30	2.490	2.490	2.470	2.470	1.186	25,000
2023-10-27	2.470	2.470	2.470	2.470	1.186	0
2023-10-26	2.390	2.490	2.390	2.490	1.195	15,000
2023-10-25	2.270	2.280	2.220	2.230	1.070	75,000
2023-10-24	2.480	2.500	2.250	2.280	1.094	145,000
2023-10-20	2.490	2.500	2.490	2.500	1.200	10,000
2023-10-19	2.460	2.540	2.460	2.510	1.205	65,000
2023-10-18	2.220	2.320	2.220	2.320	1.114	65,000
2023-10-17	2.150	2.360	2.150	2.300	1.104	90,000
2023-10-16	2.030	2.150	2.020	2.150	1.032	80,000
2023-10-13	2.160	2.170	2.060	2.140	1.027	270,000
2023-10-12	2.300	2.390	2.100	2.150	1.032	390,000
2023-10-11	2.400	2.410	2.300	2.300	1.104	115,000
2023-10-10	2.470	2.470	2.300	2.410	1.157	65,000
2023-10-09	2.300	2.430	2.300	2.430	1.166	45,000
2023-10-06	2.400	2.640	2.200	2.500	1.200	285,000
2023-10-05	2.560	2.560	2.480	2.480	1.190	75,000
2023-10-04	2.310	2.450	2.000	2.430	1.166	355,000
2023-10-03	2.850	2.850	2.570	2.570	1.234	365,000
2023-09-29	2.700	2.980	2.680	2.810	1.349	1,855,000
2023-09-28	2.660	2.730	2.600	2.600	1.248	65,000
2023-09-27	2.700	2.700	2.610	2.660	1.277	410,000
2023-09-26	2.800	2.800	2.600	2.600	1.248	140,000
2023-09-25	2.950	2.950	2.720	2.750	1.320	540,000
2023-09-22	2.530	2.530	2.530	2.530	1.214	20,000
2023-09-21	2.670	2.740	2.510	2.510	1.205	235,000
2023-09-20	2.180	2.680	2.180	2.680	1.286	465,000
2023-09-19	2.000	2.140	2.000	2.140	1.027	270,000
2023-09-18	1.840	1.910	1.840	1.910	0.917	165,000
2023-09-15	1.800	1.950	1.800	1.880	0.902	265,500
2023-09-14	1.840	1.880	1.840	1.880	0.902	65,000
2023-09-13	1.880	1.980	1.850	1.850	0.888	345,000
2023-09-12	1.850	2.110	1.810	1.880	0.902	1,045,000
2023-09-11	1.550	2.100	1.550	1.750	0.840	1,905,000
2023-09-07	1.470	1.500	1.470	1.490	0.715	165,000
2023-09-06	1.460	1.530	1.460	1.530	0.734	100,000
2023-09-05	1.450	1.450	1.450	1.450	0.696	0
2023-09-04	1.440	1.450	1.440	1.450	0.696	80,000
2023-08-31	1.420	1.420	1.420	1.420	0.682	50,000
2023-08-30	1.400	1.400	1.400	1.400	0.672	50,000
2023-08-29	1.400	1.400	1.400	1.400	0.672	5,000
2023-08-28	1.400	1.400	1.400	1.400	0.672	0
2023-08-25	1.400	1.400	1.400	1.400	0.672	0
2023-08-24	1.390	1.400	1.390	1.400	0.672	5,000
2023-08-23	1.390	1.390	1.390	1.390	0.667	20,000
2023-08-22	1.420	1.420	1.420	1.420	0.682	5,000
2023-08-21	1.420	1.420	1.420	1.420	0.682	0

← NewerPage 13 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.