Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.420	1.420	1.420	1.420	0.682	25,000
2023-08-17	1.400	1.400	1.400	1.400	0.672	40,000
2023-08-16	1.470	1.480	1.470	1.480	0.710	60,000
2023-08-15	1.400	1.400	1.400	1.400	0.672	110,000
2023-08-14	1.390	1.400	1.270	1.400	0.672	20,000
2023-08-11	1.490	1.490	1.490	1.490	0.715	20,000
2023-08-10	1.490	1.490	1.490	1.490	0.715	0
2023-08-09	1.380	1.490	1.380	1.490	0.715	120,000
2023-08-08	1.390	1.390	1.390	1.390	0.667	30,000
2023-08-07	1.410	1.410	1.410	1.410	0.677	5,000
2023-08-04	1.410	1.410	1.410	1.410	0.677	0
2023-08-03	1.410	1.410	1.410	1.410	0.677	5,000
2023-08-02	1.450	1.450	1.380	1.390	0.667	60,000
2023-08-01	1.450	1.450	1.450	1.450	0.696	5,000
2023-07-31	1.450	1.450	1.450	1.450	0.696	20,000
2023-07-28	1.400	1.450	1.400	1.450	0.696	35,000
2023-07-27	1.450	1.450	1.450	1.450	0.696	10,000
2023-07-26	1.470	1.500	1.450	1.450	0.696	30,000
2023-07-25	1.450	1.450	1.440	1.440	0.691	35,000
2023-07-24	1.470	1.470	1.420	1.420	0.682	65,000
2023-07-21	1.360	1.470	1.360	1.470	0.706	60,000
2023-07-20	1.420	1.510	1.420	1.430	0.686	50,000
2023-07-19	1.440	1.440	1.430	1.430	0.686	35,000
2023-07-18	1.430	1.450	1.430	1.450	0.696	90,000
2023-07-14	1.470	1.470	1.470	1.470	0.706	40,000
2023-07-13	1.480	1.480	1.480	1.480	0.710	40,000
2023-07-12	1.470	1.480	1.460	1.460	0.701	40,000
2023-07-11	1.460	1.460	1.350	1.370	0.658	60,000
2023-07-10	1.380	1.380	1.380	1.380	0.662	0
2023-07-07	1.380	1.380	1.380	1.380	0.662	0
2023-07-06	1.390	1.390	1.350	1.380	0.662	40,000
2023-07-05	1.330	1.350	1.330	1.350	0.648	40,000
2023-07-04	1.360	1.360	1.360	1.360	0.653	40,000
2023-07-03	1.400	1.410	1.400	1.410	0.677	50,000
2023-06-30	1.380	1.380	1.380	1.380	0.662	40,000
2023-06-29	1.370	1.380	1.360	1.380	0.662	45,000
2023-06-28	1.370	1.400	1.370	1.400	0.672	45,000
2023-06-27	1.400	1.490	1.330	1.470	0.706	75,000
2023-06-26	1.350	1.390	1.350	1.390	0.667	70,000
2023-06-23	1.420	1.420	1.420	1.420	0.682	40,000
2023-06-21	1.380	1.410	1.380	1.410	0.677	45,000
2023-06-20	1.510	1.700	1.400	1.440	0.691	150,000
2023-06-19	1.380	1.540	1.380	1.540	0.739	150,000
2023-06-16	1.350	1.370	1.340	1.370	0.658	55,000
2023-06-15	1.350	1.400	1.350	1.400	0.672	20,000
2023-06-14	1.380	1.380	1.380	1.380	0.662	0
2023-06-13	1.360	1.370	1.360	1.370	0.658	20,000
2023-06-12	1.350	1.380	1.350	1.380	0.662	30,000
2023-06-09	1.380	1.380	1.380	1.380	0.662	20,000
2023-06-08	1.380	1.380	1.350	1.350	0.648	30,000
2023-06-07	1.400	1.420	1.400	1.420	0.682	20,000
2023-06-06	1.380	1.450	1.380	1.450	0.696	70,000
2023-06-05	1.430	1.430	1.430	1.430	0.686	0
2023-06-02	1.410	1.410	1.410	1.410	0.677	0
2023-06-01	1.300	1.350	1.300	1.350	0.648	70,000
2023-05-31	1.380	1.380	1.380	1.380	0.662	0
2023-05-30	1.380	1.380	1.380	1.380	0.662	0
2023-05-29	1.380	1.380	1.380	1.380	0.662	0
2023-05-25	1.380	1.380	1.380	1.380	0.662	0
2023-05-24	1.380	1.380	1.380	1.380	0.662	20,000

← NewerPage 14 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.