Ling Yue Svcs Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.590	0.590	0.530	0.570	0.570	66,000
2023-02-20	0.630	0.630	0.630	0.630	0.630	7,000
2023-02-17	0.640	0.640	0.640	0.640	0.640	0
2023-02-16	0.650	0.650	0.650	0.650	0.650	0
2023-02-15	0.650	0.650	0.650	0.650	0.650	0
2023-02-14	0.630	0.650	0.600	0.650	0.650	227,000
2023-02-13	0.660	0.660	0.660	0.660	0.660	15,000
2023-02-10	0.700	0.700	0.700	0.700	0.700	81,000
2023-02-09	0.680	0.710	0.680	0.710	0.710	36,000
2023-02-08	0.630	0.740	0.630	0.740	0.740	36,000
2023-02-07	0.670	0.700	0.670	0.700	0.700	101,000
2023-02-06	0.670	0.670	0.670	0.670	0.670	0
2023-02-03	0.670	0.670	0.670	0.670	0.670	0
2023-02-02	0.670	0.670	0.670	0.670	0.670	43,000
2023-02-01	0.710	0.710	0.710	0.710	0.710	1,000
2023-01-31	0.710	0.710	0.700	0.700	0.700	34,000
2023-01-30	0.740	0.740	0.720	0.720	0.720	72,000
2023-01-27	0.780	0.780	0.780	0.780	0.780	0
2023-01-26	0.780	0.780	0.770	0.780	0.780	181,000
2023-01-20	0.740	0.780	0.720	0.780	0.780	97,000
2023-01-19	0.780	0.780	0.780	0.780	0.780	0
2023-01-18	0.780	0.780	0.780	0.780	0.780	0
2023-01-17	0.780	0.780	0.780	0.780	0.780	0
2023-01-16	0.720	0.800	0.720	0.790	0.790	174,000
2023-01-13	0.740	0.740	0.740	0.740	0.740	1,000
2023-01-12	0.710	0.790	0.710	0.780	0.780	91,000
2023-01-11	0.730	0.790	0.730	0.790	0.790	470,000
2023-01-10	0.700	0.700	0.700	0.700	0.700	0
2023-01-09	0.690	0.700	0.690	0.700	0.700	146,000
2023-01-06	0.690	0.690	0.690	0.690	0.690	10,000
2023-01-05	0.700	0.700	0.670	0.700	0.700	88,000
2023-01-04	0.680	0.710	0.680	0.710	0.710	193,000
2023-01-03	0.670	0.680	0.670	0.680	0.680	7,000
2022-12-30	0.690	0.690	0.670	0.670	0.670	228,000
2022-12-29	0.690	0.700	0.690	0.690	0.690	445,000
2022-12-28	0.720	0.780	0.700	0.710	0.710	281,000
2022-12-23	0.780	0.780	0.780	0.780	0.780	0
2022-12-22	0.760	0.780	0.740	0.780	0.780	104,000
2022-12-21	0.840	0.840	0.800	0.800	0.800	80,000
2022-12-20	0.830	0.830	0.820	0.820	0.820	21,000
2022-12-19	0.880	0.890	0.860	0.860	0.860	78,000
2022-12-16	0.850	0.880	0.820	0.880	0.880	154,000
2022-12-15	0.790	0.940	0.690	0.860	0.860	1,220,000
2022-12-14	0.780	0.880	0.780	0.830	0.830	436,000
2022-12-13	0.780	0.830	0.700	0.790	0.790	748,000
2022-12-12	0.690	0.840	0.690	0.770	0.770	2,543,000
2022-12-09	0.670	0.700	0.650	0.690	0.690	1,690,000
2022-12-08	0.590	0.670	0.590	0.640	0.640	1,206,000
2022-12-07	0.530	0.660	0.520	0.580	0.580	2,850,000
2022-12-06	0.480	0.530	0.480	0.530	0.530	2,248,000
2022-12-05	0.540	0.540	0.490	0.495	0.495	5,170,000
2022-12-02	0.510	0.510	0.475	0.510	0.510	166,000
2022-12-01	0.510	0.540	0.495	0.495	0.495	408,000
2022-11-30	0.520	0.540	0.490	0.540	0.540	214,000
2022-11-29	0.600	0.600	0.540	0.560	0.560	525,000
2022-11-28	0.600	0.600	0.600	0.600	0.600	0
2022-11-25	0.600	0.630	0.600	0.630	0.630	8,000
2022-11-24	0.520	0.570	0.510	0.560	0.560	198,000
2022-11-23	0.530	0.530	0.520	0.520	0.520	9,000
2022-11-22	0.520	0.540	0.510	0.540	0.540	10,000

← NewerPage 16 of 21 · 1,233 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.