Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.440	1.450	1.380	1.380	1.380	354,000
2026-04-28	1.320	1.470	1.320	1.440	1.440	600,000
2026-04-27	1.300	1.350	1.280	1.310	1.310	288,000
2026-04-24	1.490	1.580	1.200	1.280	1.280	1,120,000
2026-04-23	1.240	1.630	1.240	1.490	1.490	3,924,000
2026-04-22	0.970	1.170	0.950	1.170	1.170	1,010,000
2026-04-21	0.970	0.970	0.960	0.970	0.970	1,062,000
2026-04-20	0.980	0.980	0.930	0.950	0.950	736,000
2026-04-17	0.950	0.980	0.950	0.980	0.980	442,000
2026-04-16	1.000	1.000	0.950	0.950	0.950	302,000
2026-04-15	1.000	1.000	1.000	1.000	1.000	428,000
2026-04-14	0.960	1.010	0.860	1.000	1.000	504,000
2026-04-13	1.150	1.150	1.000	1.010	1.010	366,000
2026-04-10	1.150	1.180	1.140	1.150	1.150	492,000
2026-04-09	1.000	1.150	0.950	1.150	1.150	1,554,000
2026-04-08	0.830	1.000	0.830	1.000	1.000	868,000
2026-04-02	0.770	0.830	0.760	0.820	0.820	0
2026-04-01	0.770	0.830	0.760	0.820	0.820	102,000
2026-03-31	0.800	0.830	0.760	0.800	0.800	192,000
2026-03-30	0.750	0.750	0.700	0.720	0.720	380,000
2026-03-27	0.750	0.750	0.750	0.750	0.750	0
2026-03-26	0.750	0.750	0.750	0.750	0.750	0
2026-03-25	0.750	0.800	0.750	0.750	0.750	176,000
2026-03-24	0.700	0.700	0.700	0.700	0.700	20,000
2026-03-23	0.670	0.700	0.670	0.700	0.700	340,000
2026-03-20	0.610	0.660	0.610	0.660	0.660	52,000
2026-03-19	0.600	0.620	0.590	0.600	0.600	476,000
2026-03-18	0.680	0.690	0.680	0.690	0.690	68,000
2026-03-17	0.680	0.680	0.680	0.680	0.680	0
2026-03-16	0.680	0.680	0.680	0.680	0.680	0
2026-03-13	0.680	0.680	0.680	0.680	0.680	68,000
2026-03-12	0.680	0.680	0.680	0.680	0.680	24,000
2026-03-11	0.680	0.680	0.670	0.680	0.680	84,000
2026-03-10	0.680	0.680	0.680	0.680	0.680	0
2026-03-09	0.660	0.680	0.660	0.680	0.680	126,000
2026-03-06	0.580	0.690	0.580	0.660	0.660	240,000
2026-03-05	0.650	0.650	0.560	0.580	0.580	42,000
2026-03-04	0.650	0.650	0.650	0.650	0.650	50,000
2026-03-03	0.650	0.650	0.650	0.650	0.650	0
2026-03-02	0.660	0.660	0.650	0.650	0.650	10,000
2026-02-27	0.630	0.630	0.630	0.630	0.630	0
2026-02-26	0.630	0.630	0.630	0.630	0.630	0
2026-02-25	0.570	0.630	0.570	0.630	0.630	34,000
2026-02-24	0.680	0.680	0.680	0.680	0.680	70,000
2026-02-23	0.680	0.680	0.670	0.670	0.670	82,000
2026-02-20	0.600	0.600	0.600	0.600	0.600	0
2026-02-16	0.600	0.600	0.600	0.600	0.600	0
2026-02-13	0.600	0.600	0.600	0.600	0.600	0
2026-02-12	0.600	0.600	0.600	0.600	0.600	0
2026-02-11	0.600	0.650	0.500	0.600	0.600	246,000
2026-02-10	0.600	0.660	0.600	0.600	0.600	116,000
2026-02-09	0.600	0.600	0.600	0.600	0.600	0
2026-02-06	0.600	0.600	0.600	0.600	0.600	0
2026-02-05	0.600	0.600	0.600	0.600	0.600	6,000
2026-02-04	0.600	0.600	0.600	0.600	0.600	0
2026-02-03	0.600	0.600	0.600	0.600	0.600	0
2026-02-02	0.600	0.600	0.600	0.600	0.600	0
2026-01-30	0.600	0.600	0.600	0.600	0.600	6,000
2026-01-29	0.600	0.600	0.600	0.600	0.600	8,000
2026-01-28	0.600	0.600	0.600	0.600	0.600	16,000

← NewerPage 3 of 5 · 246 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.