Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-02-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,473,000 |
| 2022-02-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-02-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-10 | 3.500 | 3.860 | 3.500 | 3.860 | 3.860 | 14,000 |
| 2022-02-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-02-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-01-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-01-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-01-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-01-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-01-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-01-24 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-01-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-01-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-01-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-01-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-01-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-01-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-01-13 | 3.700 | 3.940 | 3.700 | 3.940 | 3.940 | 8,000 |
| 2022-01-12 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,000 |
| 2022-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-01-07 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,000 |
| 2022-01-06 | 3.700 | 3.890 | 3.700 | 3.820 | 3.820 | 25,000 |
| 2022-01-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-01-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2021-12-31 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2021-12-30 | 3.700 | 3.950 | 3.700 | 3.940 | 3.940 | 32,000 |
| 2021-12-29 | 4.000 | 4.000 | 3.780 | 3.950 | 3.950 | 11,000 |
| 2021-12-28 | 3.500 | 4.000 | 3.390 | 4.000 | 4.000 | 131,000 |
| 2021-12-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2021-12-23 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 40,000 |
| 2021-12-22 | 3.900 | 3.900 | 3.560 | 3.560 | 3.560 | 11,000 |
| 2021-12-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,000 |
| 2021-12-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,000 |
| 2021-12-17 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 2,000 |
| 2021-12-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2021-12-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2021-12-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-07 | 4.170 | 4.170 | 3.940 | 4.100 | 4.100 | 6,000 |
| 2021-12-06 | 3.500 | 4.100 | 3.300 | 4.100 | 4.100 | 137,000 |
| 2021-12-03 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2021-12-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
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.