Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.400	1.400	1.400	1.400	0.662	140,000
2022-08-25	1.400	1.400	1.400	1.400	0.662	255,000
2022-08-24	1.450	1.450	1.430	1.430	0.676	10,000
2022-08-23	1.460	1.460	1.400	1.450	0.685	255,000
2022-08-22	1.470	1.480	1.400	1.460	0.690	355,000
2022-08-19	1.460	1.530	1.460	1.510	0.714	310,000
2022-08-18	1.500	1.530	1.450	1.530	0.723	750,000
2022-08-17	1.540	1.540	1.530	1.530	0.723	270,000
2022-08-16	1.450	1.500	1.450	1.480	0.700	460,000
2022-08-15	1.500	1.560	1.450	1.560	0.737	165,000
2022-08-12	1.500	1.590	1.490	1.500	0.709	160,000
2022-08-11	1.530	1.540	1.490	1.540	0.728	580,000
2022-08-10	1.550	1.550	1.500	1.530	0.723	85,000
2022-08-09	1.460	1.590	1.460	1.580	0.747	800,000
2022-08-08	1.310	1.520	1.310	1.460	0.690	2,630,000
2022-08-05	1.310	1.310	1.280	1.290	0.610	450,000
2022-08-04	1.350	1.350	1.290	1.320	0.624	565,000
2022-08-03	1.300	1.380	1.300	1.370	0.648	220,000
2022-08-02	1.250	1.300	1.250	1.290	0.610	285,000
2022-08-01	1.240	1.260	1.240	1.260	0.596	390,000
2022-07-29	1.300	1.300	1.240	1.280	0.605	340,000
2022-07-28	1.210	1.280	1.210	1.280	0.605	325,000
2022-07-27	1.240	1.250	1.200	1.200	0.567	195,000
2022-07-26	1.240	1.240	1.240	1.240	0.586	175,000
2022-07-25	1.230	1.250	1.230	1.240	0.586	755,000
2022-07-22	1.170	1.240	1.170	1.230	0.581	890,000
2022-07-21	1.170	1.170	1.150	1.150	0.544	580,000
2022-07-20	1.090	1.090	1.060	1.080	0.510	825,000
2022-07-19	1.060	1.090	1.060	1.090	0.515	755,000
2022-07-18	1.100	1.100	1.050	1.100	0.520	520,000
2022-07-15	1.100	1.100	1.100	1.100	0.520	100,000
2022-07-14	1.130	1.130	1.100	1.100	0.520	585,000
2022-07-13	1.050	1.050	1.050	1.050	0.496	505,000
2022-07-12	1.000	1.050	1.000	1.050	0.496	5,000
2022-07-11	1.120	1.120	1.120	1.120	0.529	145,000
2022-07-08	1.120	1.140	1.120	1.140	0.539	60,000
2022-07-07	1.110	1.120	1.110	1.120	0.529	25,000
2022-07-06	1.110	1.110	1.110	1.110	0.525	10,000
2022-07-05	1.150	1.150	1.150	1.150	0.544	0
2022-07-04	1.150	1.150	1.150	1.150	0.544	5,000
2022-06-30	1.150	1.150	1.150	1.150	0.544	0
2022-06-29	1.150	1.150	1.150	1.150	0.544	0
2022-06-28	1.150	1.150	1.150	1.150	0.544	0
2022-06-27	1.170	1.170	1.170	1.170	0.553	0
2022-06-24	1.170	1.170	1.170	1.170	0.553	0
2022-06-23	1.170	1.170	1.170	1.170	0.553	0
2022-06-22	1.170	1.170	1.170	1.170	0.553	0
2022-06-21	1.180	1.180	1.180	1.180	0.558	10,000
2022-06-20	1.090	1.090	1.090	1.090	0.506	0
2022-06-17	1.090	1.090	1.090	1.090	0.506	0
2022-06-16	1.090	1.090	1.090	1.090	0.506	10,000
2022-06-15	1.150	1.150	1.150	1.150	0.534	15,000
2022-06-14	1.150	1.150	1.150	1.150	0.534	0
2022-06-13	1.150	1.150	1.150	1.150	0.534	20,000
2022-06-10	1.160	1.160	1.150	1.160	0.538	50,000
2022-06-09	1.150	1.200	1.150	1.180	0.548	135,000
2022-06-08	1.140	1.150	1.140	1.150	0.534	125,000
2022-06-07	1.140	1.140	1.140	1.140	0.529	50,000
2022-06-06	1.140	1.140	1.140	1.140	0.529	145,000
2022-06-02	1.140	1.140	1.140	1.140	0.529	55,000

← NewerPage 18 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.