Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.030 | 2.040 | 2.030 | 2.040 | 2.040 | 23,000 |
| 2026-10-16 | 2.025 | 2.030 | 2.025 | 2.030 | 2.030 | 39,000 |
| 2026-10-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-10-14 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 2,000 |
| 2026-10-13 | 1.980 | 1.985 | 1.965 | 1.975 | 1.975 | 28,000 |
| 2026-10-12 | 1.970 | 1.985 | 1.950 | 1.985 | 1.985 | 35,000 |
| 2026-10-09 | 2.000 | 2.000 | 1.980 | 1.985 | 1.985 | 51,000 |
| 2026-10-08 | 1.935 | 1.995 | 1.920 | 1.965 | 1.965 | 140,000 |
| 2026-10-07 | 1.940 | 2.000 | 1.930 | 2.000 | 2.000 | 32,000 |
| 2026-10-06 | 2.050 | 2.070 | 1.810 | 2.030 | 2.030 | 355,000 |
| 2026-10-05 | 1.680 | 2.090 | 1.680 | 2.050 | 2.050 | 1,024,000 |
| 2026-10-02 | 1.600 | 1.650 | 1.580 | 1.645 | 1.645 | 1,802,000 |
| 2026-09-30 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 223,000 |
| 2026-09-29 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 99,000 |
| 2026-09-28 | 1.530 | 1.530 | 1.525 | 1.525 | 1.525 | 24,000 |
| 2026-09-25 | 1.530 | 1.530 | 1.420 | 1.525 | 1.525 | 34,000 |
| 2026-09-24 | 1.645 | 1.645 | 1.485 | 1.485 | 1.485 | 41,000 |
| 2026-09-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 22,000 |
| 2026-09-22 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 77,000 |
| 2026-09-21 | 1.510 | 1.510 | 1.485 | 1.510 | 1.510 | 30,000 |
| 2026-09-18 | 1.535 | 1.535 | 1.485 | 1.535 | 1.535 | 6,000 |
| 2026-09-17 | 1.615 | 1.615 | 1.545 | 1.545 | 1.545 | 1,000 |
| 2026-09-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-09-15 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 32,000 |
| 2026-09-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-09-11 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 12,000 |
| 2026-09-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4,000 |
| 2026-09-09 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0 |
| 2026-09-08 | 1.545 | 1.545 | 1.525 | 1.525 | 1.525 | 6,000 |
| 2026-09-07 | 1.535 | 1.545 | 1.525 | 1.545 | 1.545 | 157,000 |
| 2026-09-04 | 1.545 | 1.545 | 1.530 | 1.530 | 1.530 | 42,000 |
| 2026-09-03 | 1.650 | 1.780 | 1.595 | 1.595 | 1.595 | 42,000 |
| 2026-09-02 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 139,000 |
| 2026-09-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-08-31 | 1.645 | 1.645 | 1.580 | 1.590 | 1.590 | 110,000 |
| 2026-08-28 | 1.650 | 1.650 | 1.645 | 1.645 | 1.645 | 21,000 |
| 2026-08-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,000 |
| 2026-08-26 | 1.640 | 1.645 | 1.640 | 1.645 | 1.645 | 10,000 |
| 2026-08-25 | 1.600 | 1.635 | 1.600 | 1.635 | 1.635 | 3,000 |
| 2026-08-24 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-08-21 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 16,000 |
| 2026-08-20 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 10,000 |
| 2026-08-19 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 41,000 |
| 2026-08-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2,000 |
| 2026-08-17 | 1.620 | 1.625 | 1.620 | 1.625 | 1.625 | 10,000 |
| 2026-08-14 | 1.620 | 1.625 | 1.620 | 1.625 | 1.625 | 10,000 |
| 2026-08-13 | 1.620 | 1.625 | 1.620 | 1.625 | 1.625 | 10,000 |
| 2026-08-12 | 1.620 | 1.625 | 1.620 | 1.625 | 1.625 | 10,000 |
| 2026-08-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 2026-08-10 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 90,000 |
| 2026-08-07 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 4,000 |
| 2026-08-06 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 4,000 |
| 2026-08-05 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 3,000 |
| 2026-08-04 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 3,000 |
| 2026-08-03 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 3,000 |
| 2026-07-31 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 4,000 |
| 2026-07-30 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 24,000 |
| 2026-07-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10,000 |
| 2026-07-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-07-27 | 1.460 | 1.590 | 1.460 | 1.590 | 1.590 | 11,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.