Best Linking Group Holdings Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.520	0.520	0.500	0.500	0.232	215,000
2021-12-01	0.500	0.500	0.500	0.500	0.232	0
2021-11-30	0.500	0.500	0.500	0.500	0.232	220,000
2021-11-29	0.500	0.510	0.500	0.510	0.237	440,000
2021-11-26	0.500	0.510	0.500	0.510	0.237	220,000
2021-11-25	0.520	0.520	0.500	0.510	0.237	635,000
2021-11-24	0.500	0.500	0.500	0.500	0.232	500,000
2021-11-23	0.510	0.510	0.510	0.510	0.237	280,000
2021-11-22	0.520	0.520	0.500	0.520	0.241	450,000
2021-11-19	0.520	0.520	0.520	0.520	0.241	295,000
2021-11-18	0.520	0.520	0.510	0.520	0.232	205,000
2021-11-17	0.530	0.530	0.520	0.530	0.236	320,000
2021-11-16	0.520	0.530	0.520	0.530	0.236	465,000
2021-11-15	0.530	0.540	0.520	0.530	0.236	450,000
2021-11-12	0.520	0.520	0.520	0.520	0.232	700,000
2021-11-11	0.530	0.530	0.530	0.530	0.236	800,000
2021-11-10	0.520	0.530	0.510	0.530	0.236	1,735,000
2021-11-09	0.520	0.550	0.520	0.520	0.232	1,355,000
2021-11-08	0.580	0.580	0.560	0.560	0.250	1,615,000
2021-11-05	0.580	0.580	0.570	0.580	0.259	1,640,000
2021-11-04	0.580	0.580	0.580	0.580	0.259	130,000
2021-11-03	0.580	0.580	0.580	0.580	0.259	315,000
2021-11-02	0.590	0.590	0.590	0.590	0.263	0
2021-11-01	0.570	0.590	0.560	0.590	0.263	25,000
2021-10-29	0.610	0.610	0.610	0.610	0.272	0
2021-10-28	0.610	0.610	0.610	0.610	0.272	0
2021-10-27	0.610	0.610	0.610	0.610	0.272	0
2021-10-26	0.580	0.620	0.570	0.620	0.277	3,430,000
2021-10-25	0.600	0.600	0.600	0.600	0.268	50,000
2021-10-22	0.600	0.600	0.600	0.600	0.268	120,000
2021-10-21	0.580	0.600	0.570	0.600	0.268	3,265,000
2021-10-20	0.600	0.610	0.590	0.590	0.263	440,000
2021-10-19	0.560	0.630	0.540	0.590	0.263	6,345,000
2021-10-18	0.560	0.590	0.520	0.590	0.263	16,715,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.