Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 0.720 | 0.750 | 0.700 | 0.710 | 0.710 | 1,034,000 |
| 2022-05-30 | 0.680 | 0.760 | 0.680 | 0.710 | 0.710 | 4,375,000 |
| 2022-05-27 | 0.760 | 0.800 | 0.630 | 0.670 | 0.670 | 3,486,000 |
| 2022-05-26 | 0.750 | 0.750 | 0.670 | 0.690 | 0.690 | 1,921,000 |
| 2022-05-25 | 0.860 | 0.890 | 0.740 | 0.770 | 0.770 | 9,892,000 |
| 2022-05-24 | 1.010 | 1.060 | 0.850 | 0.870 | 0.870 | 5,548,000 |
| 2022-05-23 | 1.270 | 1.280 | 0.950 | 1.010 | 1.010 | 7,103,000 |
| 2022-05-20 | 1.380 | 1.800 | 1.200 | 1.240 | 1.240 | 9,304,000 |
| 2022-05-19 | 2.620 | 2.620 | 0.880 | 1.200 | 1.200 | 5,625,000 |
| 2022-05-18 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 7,000 |
| 2022-05-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 6,000 |
| 2022-05-16 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 |
| 2022-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-05-11 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-05-10 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2022-05-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2022-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2022-05-04 | 3.180 | 3.180 | 2.760 | 2.900 | 2.900 | 6,000 |
| 2022-05-03 | 2.600 | 2.790 | 2.570 | 2.790 | 2.790 | 24,000 |
| 2022-04-29 | 3.240 | 3.240 | 2.440 | 2.550 | 2.550 | 72,000 |
| 2022-04-28 | 3.110 | 3.230 | 3.050 | 3.230 | 3.230 | 43,000 |
| 2022-04-27 | 3.800 | 3.800 | 3.110 | 3.220 | 3.220 | 32,000 |
| 2022-04-26 | 3.440 | 3.600 | 3.260 | 3.420 | 3.420 | 255,000 |
| 2022-04-25 | 3.790 | 3.790 | 3.680 | 3.680 | 3.680 | 2,000 |
| 2022-04-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-04-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-04-19 | 3.400 | 3.550 | 3.340 | 3.550 | 3.550 | 20,000 |
| 2022-04-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2022-04-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6,000 |
| 2022-04-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,148,000 |
| 2022-04-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-04-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,588,000 |
| 2022-04-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,000 |
| 2022-04-06 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 5,000 |
| 2022-04-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-04-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 26,000 |
| 2022-03-31 | 3.650 | 3.750 | 3.320 | 3.680 | 3.680 | 57,000 |
| 2022-03-30 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-03-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-03-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 |
| 2022-03-25 | 3.520 | 3.650 | 3.520 | 3.600 | 3.600 | 13,000 |
| 2022-03-24 | 3.510 | 3.610 | 3.460 | 3.520 | 3.520 | 18,000 |
| 2022-03-23 | 3.630 | 3.670 | 3.620 | 3.670 | 3.670 | 6,000 |
| 2022-03-22 | 3.800 | 3.800 | 3.450 | 3.770 | 3.770 | 20,000 |
| 2022-03-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 11,000 |
| 2022-03-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 30,000 |
| 2022-03-17 | 3.730 | 3.850 | 3.730 | 3.790 | 3.790 | 19,000 |
| 2022-03-16 | 3.680 | 3.740 | 3.680 | 3.730 | 3.730 | 20,000 |
| 2022-03-15 | 3.620 | 3.710 | 3.580 | 3.710 | 3.710 | 48,000 |
| 2022-03-14 | 3.990 | 3.990 | 3.240 | 3.600 | 3.600 | 61,000 |
| 2022-03-11 | 3.640 | 3.640 | 3.240 | 3.600 | 3.600 | 70,000 |
| 2022-03-10 | 3.780 | 3.780 | 3.520 | 3.520 | 3.520 | 13,000 |
| 2022-03-09 | 3.440 | 3.530 | 3.350 | 3.520 | 3.520 | 26,000 |
| 2022-03-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-03-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-03-04 | 3.040 | 3.750 | 3.040 | 3.750 | 3.750 | 12,000 |
| 2022-03-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-03-02 | 3.360 | 3.800 | 3.360 | 3.800 | 3.800 | 9,000 |
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.