Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.250	1.250	1.250	1.250	0.600	15,000
2022-11-21	1.250	1.390	1.250	1.250	0.600	195,000
2022-11-18	1.300	1.300	1.270	1.270	0.610	90,000
2022-11-17	1.300	1.300	1.300	1.300	0.614	0
2022-11-16	1.250	1.300	1.250	1.300	0.614	115,000
2022-11-15	1.300	1.380	1.250	1.250	0.591	95,000
2022-11-14	1.260	1.300	1.250	1.300	0.614	575,000
2022-11-11	1.320	1.330	1.280	1.310	0.619	400,000
2022-11-10	1.330	1.330	1.320	1.320	0.624	395,000
2022-11-09	1.320	1.340	1.320	1.340	0.633	1,100,000
2022-11-08	1.480	1.480	1.370	1.380	0.652	695,000
2022-11-07	1.350	1.370	1.350	1.370	0.648	580,000
2022-11-04	1.320	1.340	1.320	1.340	0.633	400,000
2022-11-03	1.330	1.370	1.310	1.310	0.619	455,000
2022-11-02	1.300	1.300	1.300	1.300	0.614	0
2022-11-01	1.300	1.300	1.300	1.300	0.614	0
2022-10-31	1.280	1.300	1.280	1.300	0.614	20,000
2022-10-28	1.340	1.370	1.270	1.270	0.600	415,000
2022-10-27	1.350	1.350	1.350	1.350	0.638	5,000
2022-10-26	1.350	1.350	1.350	1.350	0.638	80,000
2022-10-25	1.350	1.350	1.350	1.350	0.638	0
2022-10-24	1.350	1.350	1.350	1.350	0.638	0
2022-10-21	1.360	1.360	1.350	1.350	0.638	815,000
2022-10-20	1.380	1.380	1.380	1.380	0.652	0
2022-10-19	1.430	1.430	1.380	1.380	0.652	65,000
2022-10-18	1.380	1.380	1.380	1.380	0.652	0
2022-10-17	1.380	1.380	1.380	1.380	0.652	0
2022-10-14	1.350	1.440	1.350	1.380	0.652	1,585,000
2022-10-13	1.340	1.340	1.340	1.340	0.633	0
2022-10-12	1.310	1.340	1.300	1.340	0.633	305,000
2022-10-11	1.290	1.340	1.290	1.310	0.619	925,000
2022-10-10	1.270	1.320	1.270	1.290	0.610	340,000
2022-10-07	1.320	1.320	1.290	1.290	0.610	160,000
2022-10-06	1.420	1.430	1.340	1.340	0.633	210,000
2022-10-05	1.380	1.380	1.380	1.380	0.652	0
2022-10-03	1.470	1.480	1.340	1.380	0.652	455,000
2022-09-30	1.450	1.480	1.450	1.480	0.700	210,000
2022-09-29	1.300	1.400	1.300	1.400	0.662	250,000
2022-09-28	1.340	1.340	1.260	1.300	0.614	160,000
2022-09-27	1.300	1.340	1.300	1.340	0.633	310,000
2022-09-26	1.350	1.350	1.350	1.350	0.638	65,000
2022-09-23	1.340	1.350	1.340	1.350	0.638	220,000
2022-09-22	1.350	1.350	1.340	1.340	0.633	170,000
2022-09-21	1.400	1.400	1.330	1.350	0.638	290,000
2022-09-20	1.400	1.400	1.400	1.400	0.662	10,000
2022-09-19	1.300	1.350	1.300	1.350	0.638	55,000
2022-09-16	1.300	1.360	1.300	1.360	0.643	65,000
2022-09-15	1.350	1.440	1.350	1.440	0.681	70,000
2022-09-14	1.360	1.360	1.360	1.360	0.643	405,000
2022-09-13	1.350	1.360	1.350	1.360	0.643	400,000
2022-09-09	1.350	1.350	1.350	1.350	0.638	20,000
2022-09-08	1.370	1.370	1.370	1.370	0.648	15,000
2022-09-07	1.370	1.370	1.370	1.370	0.648	10,000
2022-09-06	1.400	1.400	1.400	1.400	0.662	50,000
2022-09-05	1.380	1.380	1.370	1.370	0.648	240,000
2022-09-02	1.450	1.450	1.380	1.450	0.685	275,000
2022-09-01	1.370	1.370	1.370	1.370	0.648	35,000
2022-08-31	1.450	1.450	1.350	1.450	0.685	240,000
2022-08-30	1.380	1.380	1.360	1.360	0.643	95,000
2022-08-29	1.410	1.470	1.410	1.410	0.666	80,000

← NewerPage 17 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.