Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.400	1.400	1.400	1.400	0.672	0
2023-05-22	1.380	1.400	1.380	1.400	0.672	20,000
2023-05-19	1.380	1.380	1.380	1.380	0.662	20,000
2023-05-18	1.400	1.400	1.400	1.400	0.672	0
2023-05-17	1.250	1.400	1.250	1.400	0.672	25,000
2023-05-16	1.400	1.400	1.400	1.400	0.672	20,000
2023-05-15	1.420	1.420	1.420	1.420	0.682	20,000
2023-05-12	1.460	1.460	1.460	1.460	0.701	20,000
2023-05-11	1.470	1.470	1.470	1.470	0.706	0
2023-05-10	1.510	1.510	1.470	1.470	0.706	25,000
2023-05-09	1.500	1.510	1.500	1.510	0.725	40,000
2023-05-08	1.550	1.600	1.550	1.600	0.768	30,000
2023-05-05	1.550	1.550	1.550	1.550	0.744	5,000
2023-05-04	1.550	1.550	1.550	1.550	0.744	0
2023-05-03	1.530	1.550	1.530	1.550	0.744	55,000
2023-05-02	1.530	1.530	1.530	1.530	0.734	0
2023-04-28	1.530	1.530	1.530	1.530	0.734	0
2023-04-27	1.500	1.530	1.500	1.530	0.734	10,000
2023-04-26	1.520	1.520	1.520	1.520	0.730	0
2023-04-25	1.490	1.520	1.490	1.520	0.730	60,000
2023-04-24	1.800	1.800	1.610	1.610	0.773	110,000
2023-04-21	1.800	1.800	1.800	1.800	0.864	95,000
2023-04-20	1.850	1.850	1.850	1.850	0.888	0
2023-04-19	1.850	1.850	1.850	1.850	0.888	15,000
2023-04-18	1.850	1.850	1.850	1.850	0.888	0
2023-04-17	1.850	1.860	1.850	1.850	0.888	50,000
2023-04-14	1.850	1.910	1.850	1.900	0.912	30,000
2023-04-13	1.810	1.930	1.810	1.900	0.912	75,000
2023-04-12	1.700	1.950	1.700	1.810	0.869	325,000
2023-04-11	1.550	1.650	1.550	1.650	0.792	245,000
2023-04-06	1.520	1.520	1.520	1.520	0.730	0
2023-04-04	1.540	1.540	1.520	1.520	0.730	10,000
2023-04-03	1.540	1.550	1.540	1.550	0.744	155,000
2023-03-31	1.380	1.550	1.380	1.500	0.720	330,000
2023-03-30	1.280	1.280	1.280	1.280	0.614	55,000
2023-03-29	1.280	1.290	1.260	1.290	0.619	255,000
2023-03-28	1.240	1.280	1.240	1.280	0.614	20,000
2023-03-27	1.310	1.310	1.240	1.300	0.624	55,000
2023-03-24	1.310	1.310	1.310	1.310	0.629	15,000
2023-03-23	1.300	1.300	1.300	1.300	0.624	5,000
2023-03-22	1.290	1.300	1.290	1.300	0.624	10,000
2023-03-21	1.310	1.310	1.300	1.300	0.624	90,000
2023-03-20	1.310	1.330	1.300	1.330	0.638	100,000
2023-03-17	1.330	1.350	1.330	1.330	0.638	85,000
2023-03-16	1.370	1.370	1.350	1.350	0.648	95,000
2023-03-15	1.410	1.420	1.360	1.370	0.658	610,000
2023-03-14	1.380	1.400	1.380	1.400	0.672	50,000
2023-03-13	1.390	1.390	1.260	1.390	0.667	595,000
2023-03-10	1.400	1.400	1.300	1.310	0.629	680,000
2023-03-09	1.360	1.450	1.360	1.400	0.672	210,000
2023-03-08	1.310	1.370	1.300	1.360	0.653	190,000
2023-03-07	1.280	1.340	1.210	1.300	0.624	310,000
2023-03-06	1.270	1.270	1.270	1.270	0.610	0
2023-03-03	1.270	1.270	1.270	1.270	0.610	100,000
2023-03-02	1.300	1.310	1.220	1.250	0.600	215,000
2023-03-01	1.310	1.310	1.200	1.230	0.590	990,000
2023-02-28	1.290	1.320	1.290	1.310	0.629	625,000
2023-02-27	1.290	1.330	1.290	1.320	0.634	70,000
2023-02-24	1.270	1.290	1.260	1.260	0.605	55,000
2023-02-23	1.280	1.310	1.250	1.250	0.600	1,625,000

← NewerPage 15 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.