Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 5,000 |
| 2024-08-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 8,000 |
| 2024-08-06 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 28,000 |
| 2024-08-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-07-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 34,000 |
| 2024-07-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2024-07-29 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 39,000 |
| 2024-07-26 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 17,000 |
| 2024-07-25 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 254,000 |
| 2024-07-24 | 1.380 | 1.380 | 1.250 | 1.380 | 1.380 | 100,000 |
| 2024-07-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 11,000 |
| 2024-07-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 16,000 |
| 2024-07-19 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 36,000 |
| 2024-07-18 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 19,000 |
| 2024-07-17 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 20,000 |
| 2024-07-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 7,000 |
| 2024-07-15 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 25,000 |
| 2024-07-12 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 121,000 |
| 2024-07-11 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 91,000 |
| 2024-07-10 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 401,000 |
| 2024-07-09 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 147,000 |
| 2024-07-08 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 52,000 |
| 2024-07-05 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 35,000 |
| 2024-07-04 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 86,000 |
| 2024-07-03 | 1.500 | 1.510 | 1.440 | 1.500 | 1.500 | 57,000 |
| 2024-07-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-06-28 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 35,000 |
| 2024-06-27 | 1.550 | 1.570 | 1.480 | 1.550 | 1.550 | 292,000 |
| 2024-06-26 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 477,000 |
| 2024-06-25 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 85,000 |
| 2024-06-24 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 124,000 |
| 2024-06-21 | 1.430 | 1.450 | 1.390 | 1.450 | 1.450 | 242,000 |
| 2024-06-20 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 8,000 |
| 2024-06-19 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 71,000 |
| 2024-06-18 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 71,000 |
| 2024-06-17 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 167,000 |
| 2024-06-14 | 1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 80,000 |
| 2024-06-13 | 1.450 | 1.490 | 1.400 | 1.460 | 1.460 | 121,000 |
| 2024-06-12 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 36,000 |
| 2024-06-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 13,000 |
| 2024-06-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-06-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 |
| 2024-06-05 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 48,000 |
| 2024-06-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-03 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 45,000 |
| 2024-05-31 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 34,000 |
| 2024-05-30 | 1.500 | 1.500 | 1.410 | 1.470 | 1.470 | 118,000 |
| 2024-05-29 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 101,000 |
| 2024-05-28 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 49,000 |
| 2024-05-27 | 1.580 | 1.580 | 1.520 | 1.570 | 1.570 | 56,000 |
| 2024-05-24 | 1.490 | 1.560 | 1.490 | 1.540 | 1.540 | 173,000 |
| 2024-05-23 | 1.520 | 1.570 | 1.480 | 1.570 | 1.570 | 256,000 |
| 2024-05-22 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 89,000 |
| 2024-05-21 | 1.640 | 1.640 | 1.370 | 1.520 | 1.520 | 676,000 |
| 2024-05-20 | 1.640 | 1.700 | 1.590 | 1.640 | 1.640 | 197,000 |
| 2024-05-17 | 1.650 | 1.700 | 1.600 | 1.640 | 1.640 | 162,000 |
| 2024-05-16 | 1.500 | 1.700 | 1.500 | 1.630 | 1.630 | 618,000 |
| 2024-05-14 | 1.390 | 1.490 | 1.380 | 1.480 | 1.480 | 638,000 |
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.