Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.250	1.290	1.130	1.290	0.619	665,000
2023-02-21	1.280	1.290	1.260	1.290	0.619	535,000
2023-02-20	1.260	1.290	1.250	1.250	0.600	45,000
2023-02-17	1.250	1.300	1.240	1.290	0.619	570,000
2023-02-16	1.290	1.290	1.250	1.280	0.614	525,000
2023-02-15	1.300	1.300	1.260	1.290	0.619	35,000
2023-02-14	1.260	1.290	1.260	1.290	0.619	620,000
2023-02-13	1.290	1.290	1.290	1.290	0.619	0
2023-02-10	1.290	1.290	1.290	1.290	0.619	0
2023-02-09	1.300	1.300	1.290	1.290	0.619	30,000
2023-02-08	1.290	1.290	1.290	1.290	0.619	0
2023-02-07	1.240	1.300	1.240	1.290	0.619	45,000
2023-02-06	1.250	1.250	1.250	1.250	0.600	0
2023-02-03	1.250	1.250	1.250	1.250	0.600	400,000
2023-02-02	1.250	1.300	1.250	1.290	0.619	450,000
2023-02-01	1.290	1.290	1.290	1.290	0.619	0
2023-01-31	1.290	1.300	1.290	1.300	0.624	20,000
2023-01-30	1.300	1.300	1.300	1.300	0.624	0
2023-01-27	1.250	1.310	1.250	1.300	0.624	130,000
2023-01-26	1.250	1.250	1.250	1.250	0.600	70,000
2023-01-20	1.270	1.270	1.220	1.250	0.600	65,000
2023-01-19	1.260	1.260	1.260	1.260	0.605	10,000
2023-01-18	1.300	1.300	1.250	1.260	0.605	70,000
2023-01-17	1.200	1.250	1.200	1.250	0.600	30,000
2023-01-16	1.250	1.250	1.250	1.250	0.600	15,000
2023-01-13	1.240	1.250	1.210	1.250	0.600	625,000
2023-01-12	1.290	1.290	1.250	1.250	0.600	615,000
2023-01-11	1.250	1.250	1.250	1.250	0.600	5,000
2023-01-10	1.250	1.250	1.250	1.250	0.600	0
2023-01-09	1.250	1.250	1.250	1.250	0.600	510,000
2023-01-06	1.260	1.260	1.240	1.250	0.600	20,000
2023-01-05	1.250	1.300	1.100	1.280	0.614	1,415,000
2023-01-04	1.260	1.260	1.260	1.260	0.605	765,000
2023-01-03	1.250	1.300	1.220	1.260	0.605	45,000
2022-12-30	1.260	1.260	1.260	1.260	0.605	0
2022-12-29	1.260	1.260	1.260	1.260	0.605	10,000
2022-12-28	1.260	1.260	1.260	1.260	0.605	0
2022-12-23	1.260	1.260	1.260	1.260	0.605	0
2022-12-22	1.260	1.260	1.260	1.260	0.605	0
2022-12-21	1.260	1.260	1.260	1.260	0.605	10,000
2022-12-20	1.260	1.260	1.260	1.260	0.605	10,000
2022-12-19	1.220	1.260	1.220	1.260	0.605	15,000
2022-12-16	1.260	1.260	1.250	1.250	0.600	10,000
2022-12-15	1.260	1.260	1.260	1.260	0.605	10,000
2022-12-14	1.260	1.260	1.260	1.260	0.605	540,000
2022-12-13	1.260	1.270	1.260	1.260	0.605	535,000
2022-12-12	1.280	1.300	1.250	1.250	0.600	100,000
2022-12-09	1.270	1.330	1.270	1.330	0.638	75,000
2022-12-08	1.270	1.320	1.260	1.320	0.634	55,000
2022-12-07	1.270	1.350	1.260	1.330	0.638	75,000
2022-12-06	1.350	1.350	1.270	1.300	0.624	15,000
2022-12-05	1.350	1.350	1.250	1.260	0.605	210,000
2022-12-02	1.350	1.350	1.340	1.340	0.643	10,000
2022-12-01	1.300	1.350	1.300	1.300	0.624	20,000
2022-11-30	1.270	1.350	1.250	1.300	0.624	35,000
2022-11-29	1.320	1.350	1.250	1.250	0.600	1,260,000
2022-11-28	1.320	1.320	1.320	1.320	0.634	20,000
2022-11-25	1.250	1.370	1.250	1.310	0.629	165,000
2022-11-24	1.260	1.260	1.250	1.260	0.605	1,185,000
2022-11-23	1.250	1.380	1.250	1.270	0.610	590,000

← NewerPage 16 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.