Ling Yue Svcs Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.670	0.670	0.670	0.670	0.670	2,000
2022-08-24	0.630	0.680	0.630	0.670	0.670	18,000
2022-08-23	0.620	0.630	0.620	0.630	0.630	8,000
2022-08-22	0.630	0.660	0.590	0.640	0.640	1,307,000
2022-08-19	0.630	0.630	0.630	0.630	0.630	0
2022-08-18	0.630	0.630	0.630	0.630	0.630	0
2022-08-17	0.620	0.620	0.620	0.620	0.620	0
2022-08-16	0.620	0.620	0.620	0.620	0.620	16,000
2022-08-15	0.610	0.620	0.610	0.620	0.620	15,000
2022-08-12	0.610	0.610	0.610	0.610	0.610	0
2022-08-11	0.610	0.610	0.610	0.610	0.610	10,000
2022-08-10	0.650	0.650	0.600	0.600	0.600	68,000
2022-08-09	0.690	0.690	0.690	0.690	0.690	0
2022-08-08	0.700	0.700	0.700	0.700	0.700	0
2022-08-05	0.700	0.700	0.700	0.700	0.700	0
2022-08-04	0.720	0.720	0.700	0.700	0.700	1,000
2022-08-03	0.660	0.660	0.660	0.660	0.660	0
2022-08-02	0.640	0.660	0.610	0.660	0.660	239,000
2022-08-01	0.710	0.710	0.660	0.660	0.660	226,000
2022-07-29	0.710	0.750	0.700	0.750	0.750	147,000
2022-07-28	0.730	0.730	0.730	0.730	0.730	15,000
2022-07-27	0.720	0.740	0.720	0.740	0.740	45,000
2022-07-26	0.740	0.750	0.740	0.740	0.740	25,000
2022-07-25	0.790	0.800	0.790	0.790	0.790	1,351,000
2022-07-22	0.750	0.810	0.750	0.790	0.790	561,000
2022-07-21	0.760	0.760	0.750	0.750	0.750	42,000
2022-07-20	0.750	0.790	0.740	0.750	0.750	148,000
2022-07-19	0.750	0.760	0.750	0.750	0.750	150,000
2022-07-18	0.750	0.750	0.730	0.730	0.730	106,000
2022-07-15	0.760	0.760	0.730	0.740	0.740	93,000
2022-07-14	0.750	0.750	0.750	0.750	0.750	1,000
2022-07-13	0.770	0.770	0.730	0.750	0.750	183,000
2022-07-12	0.790	0.820	0.780	0.780	0.780	3,346,692
2022-07-11	0.790	0.870	0.770	0.850	0.850	789,000
2022-07-08	0.790	0.810	0.760	0.810	0.810	152,000
2022-07-07	0.790	0.810	0.790	0.790	0.790	37,000
2022-07-06	0.750	0.820	0.740	0.790	0.790	368,000
2022-07-05	0.740	0.760	0.740	0.750	0.750	1,956,308
2022-07-04	0.800	0.820	0.700	0.720	0.720	1,128,000
2022-06-30	0.740	0.770	0.720	0.720	0.720	68,000
2022-06-29	0.700	0.790	0.700	0.760	0.760	118,000
2022-06-28	0.720	0.720	0.700	0.700	0.700	208,000
2022-06-27	0.790	0.790	0.730	0.740	0.740	440,000
2022-06-24	0.810	0.810	0.780	0.790	0.790	262,000
2022-06-23	0.850	0.920	0.760	0.810	0.810	4,663,000
2022-06-22	0.670	0.850	0.660	0.830	0.830	4,467,000
2022-06-21	0.640	0.660	0.610	0.650	0.650	484,000
2022-06-20	0.620	0.660	0.610	0.640	0.640	401,000
2022-06-17	0.600	0.610	0.580	0.610	0.610	71,000
2022-06-16	0.620	0.640	0.590	0.600	0.600	721,000
2022-06-15	0.610	0.670	0.610	0.650	0.650	555,000
2022-06-14	0.650	0.650	0.610	0.630	0.630	239,000
2022-06-13	0.640	0.660	0.610	0.630	0.630	542,000
2022-06-10	0.660	0.680	0.650	0.660	0.660	426,000
2022-06-09	0.690	0.700	0.670	0.690	0.690	600,000
2022-06-08	0.700	0.700	0.660	0.680	0.680	234,000
2022-06-07	0.710	0.710	0.660	0.670	0.670	734,000
2022-06-06	0.720	0.720	0.680	0.710	0.710	187,000
2022-06-02	0.710	0.720	0.680	0.720	0.720	370,000
2022-06-01	0.720	0.720	0.680	0.710	0.710	345,000

← NewerPage 18 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.