Best Linking Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.830	0.830	0.820	0.820	0.820	70,000
2024-11-07	0.800	0.860	0.800	0.830	0.830	146,000
2024-11-06	0.650	0.800	0.650	0.800	0.800	24,000
2024-11-05	0.760	0.760	0.760	0.760	0.760	2,000
2024-11-04	0.720	0.820	0.710	0.780	0.780	26,000
2024-11-01	0.710	0.790	0.630	0.730	0.730	96,000
2024-10-31	0.670	0.730	0.640	0.730	0.730	44,000
2024-10-30	0.700	0.710	0.700	0.700	0.700	22,000
2024-10-29	0.630	0.690	0.600	0.690	0.690	782,000
2024-10-28	0.730	0.730	0.730	0.730	0.730	2,000
2024-10-25	0.560	0.720	0.560	0.720	0.720	66,000
2024-10-24	0.670	0.780	0.620	0.780	0.780	38,000
2024-10-23	0.780	1.400	0.780	0.810	0.810	306,000
2024-10-22	0.740	0.740	0.740	0.740	0.740	2,000
2024-10-21	0.780	0.780	0.780	0.780	0.780	2,000
2024-10-18	0.750	0.750	0.750	0.750	0.750	0
2024-10-17	0.780	0.780	0.750	0.750	0.750	2,000
2024-10-16	0.780	0.780	0.780	0.780	0.780	0
2024-10-15	0.780	0.780	0.780	0.780	0.780	2,000
2024-10-14	0.730	0.770	0.730	0.770	0.770	4,000
2024-10-10	0.780	0.780	0.780	0.780	0.780	4,000
2024-10-09	0.780	0.780	0.780	0.780	0.780	2,000
2024-10-08	0.750	0.750	0.750	0.750	0.750	0
2024-10-07	0.730	0.730	0.730	0.730	0.730	2,000
2024-10-04	0.730	0.730	0.730	0.730	0.730	2,000
2024-10-03	0.770	0.770	0.680	0.700	0.700	10,000
2024-10-02	0.670	0.680	0.670	0.670	0.670	20,000
2024-09-30	0.790	0.790	0.760	0.760	0.760	20,000
2024-09-27	0.820	0.820	0.820	0.820	0.820	0
2024-09-26	0.820	0.820	0.820	0.820	0.820	0
2024-09-25	0.820	0.820	0.820	0.820	0.820	2,000
2024-09-24	0.790	0.800	0.790	0.800	0.800	58,000
2024-09-23	0.790	0.790	0.790	0.790	0.790	2,000
2024-09-20	0.820	0.820	0.800	0.800	0.800	22,000
2024-09-19	0.860	0.860	0.800	0.800	0.800	16,000
2024-09-17	0.880	0.880	0.880	0.880	0.880	30,000
2024-09-16	0.830	0.900	0.830	0.880	0.880	40,000
2024-09-13	0.840	0.840	0.830	0.830	0.830	2,000
2024-09-12	0.810	0.810	0.810	0.810	0.810	0
2024-09-11	0.800	0.830	0.800	0.810	0.810	102,000
2024-09-10	0.285	0.980	0.285	0.800	0.800	52,000
2024-09-09	0.900	0.900	0.900	0.900	0.900	0
2024-09-05	0.900	0.900	0.900	0.900	0.900	2,000
2024-09-04	0.890	0.890	0.890	0.890	0.890	2,000
2024-09-03	0.900	0.900	0.900	0.900	0.900	2,000
2024-09-02	0.910	0.910	0.910	0.910	0.910	4,000
2024-08-30	0.920	0.920	0.920	0.920	0.920	0
2024-08-29	0.920	0.920	0.920	0.920	0.920	0
2024-08-28	0.920	0.920	0.920	0.920	0.920	0
2024-08-27	0.920	0.920	0.920	0.920	0.920	0
2024-08-26	0.920	0.920	0.920	0.920	0.920	0
2024-08-23	0.930	0.930	0.920	0.920	0.920	50,000
2024-08-22	0.940	0.940	0.940	0.940	0.940	0
2024-08-21	0.960	0.960	0.940	0.940	0.940	24,000
2024-08-20	0.930	0.930	0.930	0.930	0.930	0
2024-08-19	0.930	0.930	0.930	0.930	0.930	0
2024-08-16	0.930	0.930	0.930	0.930	0.930	0
2024-08-15	0.930	0.930	0.930	0.930	0.930	0
2024-08-14	0.950	0.950	0.950	0.950	0.950	0
2024-08-13	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 9 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.