Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.100	1.110	1.090	1.110	0.515	165,000
2022-05-31	1.140	1.140	1.140	1.140	0.529	5,000
2022-05-30	1.140	1.140	1.140	1.140	0.529	10,000
2022-05-27	1.100	1.100	1.090	1.090	0.506	180,000
2022-05-26	1.100	1.100	1.100	1.100	0.510	0
2022-05-25	1.100	1.100	1.100	1.100	0.510	40,000
2022-05-24	1.100	1.100	1.100	1.100	0.510	0
2022-05-23	1.060	1.100	1.060	1.100	0.510	45,000
2022-05-20	1.060	1.060	1.060	1.060	0.492	5,000
2022-05-19	1.070	1.070	1.070	1.070	0.496	5,000
2022-05-18	1.040	1.040	1.010	1.020	0.473	40,000
2022-05-17	1.050	1.050	1.050	1.050	0.487	0
2022-05-16	1.030	1.040	1.030	1.040	0.483	30,000
2022-05-13	1.050	1.050	1.050	1.050	0.487	0
2022-05-12	1.050	1.050	1.050	1.050	0.487	20,000
2022-05-11	1.050	1.050	1.050	1.050	0.487	0
2022-05-10	1.050	1.050	1.050	1.050	0.487	80,000
2022-05-06	1.110	1.110	1.110	1.110	0.515	5,000
2022-05-05	1.150	1.150	1.150	1.150	0.534	50,000
2022-05-04	1.100	1.100	1.050	1.050	0.487	60,000
2022-05-03	1.110	1.110	1.040	1.100	0.510	80,000
2022-04-29	1.130	1.130	1.130	1.130	0.524	5,000
2022-04-28	1.100	1.110	1.100	1.110	0.515	10,000
2022-04-27	1.130	1.150	1.130	1.130	0.524	95,000
2022-04-26	1.100	1.120	1.100	1.120	0.520	15,000
2022-04-25	1.100	1.100	1.100	1.100	0.510	5,000
2022-04-22	1.170	1.170	1.150	1.150	0.534	20,000
2022-04-21	1.190	1.200	1.100	1.100	0.510	80,000
2022-04-20	1.100	1.100	0.880	1.060	0.492	1,005,000
2022-04-19	1.070	1.150	1.060	1.100	0.510	140,000
2022-04-14	1.230	1.230	1.230	1.230	0.571	5,000
2022-04-13	1.150	1.220	1.070	1.130	0.524	50,000
2022-04-12	1.180	1.180	1.150	1.150	0.534	65,000
2022-04-11	1.190	1.190	1.140	1.140	0.529	155,000
2022-04-08	1.240	1.250	1.240	1.240	0.575	205,000
2022-04-07	1.140	1.140	1.140	1.140	0.529	65,000
2022-04-06	1.210	1.210	1.160	1.160	0.538	55,000
2022-04-04	1.250	1.250	1.220	1.220	0.566	75,000
2022-04-01	1.210	1.260	1.210	1.250	0.580	75,000
2022-03-31	1.290	1.290	1.200	1.200	0.557	80,000
2022-03-30	1.110	1.300	1.100	1.250	0.580	445,000
2022-03-29	1.110	1.110	1.030	1.070	0.496	65,000
2022-03-28	1.030	1.120	1.030	1.120	0.520	155,000
2022-03-25	1.070	1.070	1.040	1.040	0.483	30,000
2022-03-24	1.100	1.130	1.070	1.070	0.496	275,000
2022-03-23	1.090	1.120	1.050	1.090	0.506	230,000
2022-03-22	0.880	1.050	0.880	1.010	0.469	644,400
2022-03-21	0.810	0.860	0.810	0.860	0.399	250,000
2022-03-18	0.780	0.810	0.780	0.810	0.376	85,000
2022-03-17	0.830	0.830	0.810	0.810	0.376	65,000
2022-03-16	0.750	0.760	0.750	0.760	0.353	5,000
2022-03-15	0.750	0.770	0.740	0.740	0.343	455,000
2022-03-14	0.740	0.750	0.730	0.750	0.348	600,000
2022-03-11	0.740	0.740	0.720	0.720	0.334	65,000
2022-03-10	0.800	0.880	0.660	0.700	0.325	1,565,000
2022-03-09	0.650	0.820	0.650	0.800	0.371	1,775,000
2022-03-08	0.630	0.650	0.630	0.650	0.302	275,000
2022-03-07	0.650	0.650	0.630	0.630	0.292	930,000
2022-03-04	0.630	0.650	0.620	0.620	0.288	585,000
2022-03-03	0.620	0.620	0.610	0.620	0.288	370,000

← NewerPage 19 of 21 · 1,234 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.