Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.610	0.610	0.610	0.610	0.283	10,000
2022-03-01	0.620	0.620	0.620	0.620	0.288	200,000
2022-02-28	0.610	0.610	0.610	0.610	0.283	0
2022-02-25	0.630	0.640	0.600	0.610	0.283	95,000
2022-02-24	0.600	0.600	0.590	0.590	0.274	570,000
2022-02-23	0.570	0.610	0.570	0.590	0.274	830,000
2022-02-22	0.570	0.570	0.570	0.570	0.264	280,000
2022-02-21	0.570	0.570	0.570	0.570	0.264	270,000
2022-02-18	0.560	0.560	0.560	0.560	0.260	420,000
2022-02-17	0.560	0.570	0.550	0.560	0.260	305,000
2022-02-16	0.550	0.550	0.550	0.550	0.255	0
2022-02-15	0.580	0.580	0.540	0.540	0.251	380,000
2022-02-14	0.580	0.580	0.580	0.580	0.269	0
2022-02-11	0.550	0.580	0.540	0.580	0.269	550,000
2022-02-10	0.570	0.570	0.570	0.570	0.264	0
2022-02-09	0.540	0.570	0.540	0.570	0.264	365,000
2022-02-08	0.560	0.560	0.560	0.560	0.260	10,000
2022-02-07	0.560	0.560	0.560	0.560	0.260	0
2022-02-04	0.560	0.560	0.560	0.560	0.260	0
2022-01-31	0.560	0.560	0.560	0.560	0.260	0
2022-01-28	0.560	0.560	0.560	0.560	0.260	0
2022-01-27	0.570	0.570	0.530	0.560	0.260	750,000
2022-01-26	0.550	0.560	0.540	0.560	0.260	1,020,000
2022-01-25	0.540	0.540	0.540	0.540	0.251	470,000
2022-01-24	0.540	0.540	0.540	0.540	0.251	665,000
2022-01-21	0.540	0.540	0.530	0.530	0.246	720,000
2022-01-20	0.540	0.540	0.520	0.520	0.241	755,000
2022-01-19	0.560	0.560	0.560	0.560	0.260	0
2022-01-18	0.560	0.560	0.560	0.560	0.260	95,000
2022-01-17	0.560	0.560	0.560	0.560	0.260	0
2022-01-14	0.560	0.560	0.560	0.560	0.260	395,000
2022-01-13	0.520	0.520	0.520	0.520	0.241	0
2022-01-12	0.510	0.520	0.510	0.520	0.241	305,000
2022-01-11	0.540	0.540	0.540	0.540	0.251	0
2022-01-10	0.550	0.550	0.550	0.550	0.255	60,000
2022-01-07	0.520	0.520	0.520	0.520	0.241	20,000
2022-01-06	0.520	0.520	0.520	0.520	0.241	40,000
2022-01-05	0.520	0.520	0.520	0.520	0.241	0
2022-01-04	0.520	0.520	0.520	0.520	0.241	60,000
2022-01-03	0.520	0.520	0.520	0.520	0.241	380,000
2021-12-31	0.520	0.520	0.520	0.520	0.241	400,000
2021-12-30	0.520	0.520	0.520	0.520	0.241	0
2021-12-29	0.520	0.530	0.520	0.520	0.241	205,000
2021-12-28	0.520	0.530	0.500	0.510	0.237	630,000
2021-12-24	0.530	0.530	0.530	0.530	0.246	160,000
2021-12-23	0.540	0.540	0.530	0.530	0.246	625,000
2021-12-22	0.550	0.550	0.550	0.550	0.255	0
2021-12-21	0.520	0.570	0.520	0.550	0.255	45,000
2021-12-20	0.510	0.520	0.510	0.520	0.241	235,000
2021-12-17	0.510	0.520	0.500	0.520	0.241	510,000
2021-12-16	0.510	0.510	0.510	0.510	0.237	650,000
2021-12-15	0.500	0.510	0.500	0.510	0.237	180,000
2021-12-14	0.500	0.500	0.500	0.500	0.232	840,000
2021-12-13	0.500	0.500	0.500	0.500	0.232	520,000
2021-12-10	0.500	0.500	0.500	0.500	0.232	0
2021-12-09	0.500	0.500	0.500	0.500	0.232	330,000
2021-12-08	0.500	0.500	0.500	0.500	0.232	390,000
2021-12-07	0.500	0.520	0.500	0.520	0.241	450,000
2021-12-06	0.500	0.500	0.500	0.500	0.232	410,000
2021-12-03	0.510	0.510	0.500	0.500	0.232	220,000

← NewerPage 20 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.