Ling Yue Svcs Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.520	0.580	0.520	0.570	0.570	185,000
2022-11-18	0.590	0.590	0.510	0.570	0.570	47,000
2022-11-17	0.530	0.580	0.530	0.580	0.580	56,000
2022-11-16	0.580	0.590	0.560	0.590	0.590	113,000
2022-11-15	0.530	0.650	0.520	0.620	0.620	584,000
2022-11-14	0.490	0.530	0.490	0.520	0.520	601,000
2022-11-11	0.480	0.485	0.440	0.470	0.470	308,000
2022-11-10	0.440	0.440	0.440	0.440	0.440	0
2022-11-09	0.420	0.440	0.420	0.440	0.440	129,000
2022-11-08	0.450	0.450	0.400	0.435	0.435	43,000
2022-11-07	0.440	0.450	0.420	0.440	0.440	94,000
2022-11-04	0.460	0.460	0.400	0.440	0.440	343,000
2022-11-03	0.500	0.500	0.500	0.500	0.500	5,000
2022-11-02	0.480	0.480	0.480	0.480	0.480	0
2022-11-01	0.480	0.480	0.480	0.480	0.480	10,000
2022-10-31	0.490	0.490	0.490	0.490	0.490	0
2022-10-28	0.490	0.490	0.490	0.490	0.490	0
2022-10-27	0.495	0.495	0.495	0.495	0.495	7,000
2022-10-26	0.500	0.500	0.500	0.500	0.500	0
2022-10-25	0.500	0.500	0.500	0.500	0.500	10,000
2022-10-24	0.440	0.445	0.440	0.445	0.445	1,000
2022-10-21	0.520	0.520	0.520	0.520	0.520	0
2022-10-20	0.500	0.520	0.500	0.520	0.520	10,000
2022-10-19	0.550	0.550	0.550	0.550	0.550	1,000
2022-10-18	0.550	0.550	0.550	0.550	0.550	0
2022-10-17	0.500	0.550	0.500	0.550	0.550	29,000
2022-10-14	0.550	0.550	0.550	0.550	0.550	0
2022-10-13	0.550	0.550	0.550	0.550	0.550	3,000
2022-10-12	0.560	0.560	0.560	0.560	0.560	0
2022-10-11	0.560	0.560	0.560	0.560	0.560	20,000
2022-10-10	0.590	0.590	0.550	0.560	0.560	23,000
2022-10-07	0.590	0.590	0.590	0.590	0.590	0
2022-10-06	0.610	0.610	0.610	0.610	0.610	0
2022-10-05	0.610	0.610	0.610	0.610	0.610	0
2022-10-03	0.610	0.610	0.610	0.610	0.610	0
2022-09-30	0.610	0.610	0.610	0.610	0.610	0
2022-09-29	0.610	0.610	0.610	0.610	0.610	0
2022-09-28	0.600	0.610	0.600	0.610	0.610	4,000
2022-09-27	0.610	0.610	0.610	0.610	0.610	0
2022-09-26	0.620	0.620	0.610	0.610	0.610	124,000
2022-09-23	0.630	0.630	0.620	0.620	0.620	34,000
2022-09-22	0.610	0.630	0.610	0.630	0.630	7,000
2022-09-21	0.600	0.600	0.600	0.600	0.600	0
2022-09-20	0.560	0.600	0.560	0.600	0.600	5,000
2022-09-19	0.640	0.640	0.640	0.640	0.640	0
2022-09-16	0.640	0.640	0.640	0.640	0.640	1,000
2022-09-15	0.640	0.640	0.640	0.640	0.640	0
2022-09-14	0.640	0.640	0.640	0.640	0.640	128,000
2022-09-13	0.640	0.640	0.640	0.640	0.640	32,000
2022-09-09	0.630	0.630	0.630	0.630	0.630	0
2022-09-08	0.660	0.660	0.650	0.650	0.650	6,000
2022-09-07	0.630	0.630	0.630	0.630	0.630	7,000
2022-09-06	0.630	0.630	0.630	0.630	0.630	0
2022-09-05	0.670	0.670	0.600	0.600	0.600	167,000
2022-09-02	0.790	0.790	0.670	0.670	0.670	10,000
2022-09-01	0.640	0.760	0.640	0.760	0.760	57,000
2022-08-31	0.690	0.690	0.690	0.690	0.690	0
2022-08-30	0.670	0.690	0.670	0.690	0.690	119,000
2022-08-29	0.670	0.670	0.670	0.670	0.670	0
2022-08-26	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 17 of 21 · 1,230 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.