Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.860 | 1.990 | 1.830 | 1.920 | 1.920 | 12,000 |
| 2026-01-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,000 |
| 2026-01-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,000 |
| 2026-01-20 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 2,000 |
| 2026-01-19 | 1.820 | 1.990 | 1.800 | 1.940 | 1.940 | 75,000 |
| 2026-01-16 | 1.830 | 1.890 | 1.800 | 1.880 | 1.880 | 66,000 |
| 2026-01-15 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 41,000 |
| 2026-01-14 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 20,000 |
| 2026-01-13 | 1.890 | 1.890 | 1.810 | 1.840 | 1.840 | 96,000 |
| 2026-01-12 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 48,000 |
| 2026-01-09 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 25,000 |
| 2026-01-08 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 3,000 |
| 2026-01-07 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 1,000 |
| 2026-01-06 | 1.810 | 1.840 | 1.800 | 1.840 | 1.840 | 63,000 |
| 2026-01-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2026-01-02 | 1.850 | 2.050 | 1.800 | 1.900 | 1.900 | 51,000 |
| 2025-12-31 | 1.850 | 2.070 | 1.800 | 1.850 | 1.850 | 1,000 |
| 2025-12-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-12-29 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 27,000 |
| 2025-12-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-12-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-12-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-12-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,000 |
| 2025-12-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 10,000 |
| 2025-12-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-12-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6,000 |
| 2025-12-15 | 1.960 | 1.960 | 1.940 | 1.950 | 1.950 | 20,000 |
| 2025-12-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-10 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 2,000 |
| 2025-12-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,000 |
| 2025-12-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-12-05 | 1.950 | 2.020 | 1.950 | 2.020 | 2.020 | 15,000 |
| 2025-12-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-12-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-12-02 | 2.070 | 2.070 | 1.990 | 2.040 | 2.040 | 6,000 |
| 2025-12-01 | 1.990 | 2.070 | 1.930 | 2.070 | 2.070 | 155,000 |
| 2025-11-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-11-27 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-11-26 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-11-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-11-24 | 2.010 | 2.020 | 1.980 | 2.020 | 2.020 | 19,000 |
| 2025-11-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 9,000 |
| 2025-11-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 44,000 |
| 2025-11-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-11-18 | 1.950 | 1.970 | 1.950 | 1.960 | 1.960 | 65,000 |
| 2025-11-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 4,000 |
| 2025-11-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,000 |
| 2025-11-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 13,000 |
| 2025-11-12 | 1.900 | 1.960 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2025-11-11 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 109,000 |
| 2025-11-10 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 9,000 |
| 2025-11-07 | 1.930 | 1.970 | 1.930 | 1.960 | 1.960 | 10,000 |
| 2025-11-06 | 1.910 | 1.950 | 1.880 | 1.890 | 1.890 | 61,000 |
| 2025-11-05 | 1.900 | 1.980 | 1.880 | 1.980 | 1.980 | 30,000 |
| 2025-11-04 | 1.870 | 2.050 | 1.870 | 2.050 | 2.050 | 42,000 |
| 2025-11-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2025-10-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-10-30 | 1.860 | 1.970 | 1.850 | 1.880 | 1.880 | 170,000 |
| 2025-10-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
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.