Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.790 | 1.860 | 1.790 | 1.860 | 1.860 | 78,000 |
| 2025-10-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2025-10-23 | 1.700 | 1.830 | 1.680 | 1.830 | 1.830 | 14,000 |
| 2025-10-22 | 1.650 | 1.790 | 1.640 | 1.790 | 1.790 | 23,000 |
| 2025-10-21 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 36,000 |
| 2025-10-20 | 1.700 | 1.800 | 1.600 | 1.770 | 1.770 | 362,000 |
| 2025-10-17 | 1.830 | 1.830 | 1.750 | 1.770 | 1.770 | 62,000 |
| 2025-10-16 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 47,000 |
| 2025-10-15 | 1.890 | 1.890 | 1.800 | 1.830 | 1.830 | 355,000 |
| 2025-10-14 | 2.000 | 2.000 | 1.880 | 1.910 | 1.910 | 248,000 |
| 2025-10-13 | 1.990 | 2.040 | 1.970 | 2.040 | 2.040 | 56,000 |
| 2025-10-10 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 116,000 |
| 2025-10-09 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 54,000 |
| 2025-10-08 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 42,000 |
| 2025-10-06 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 57,000 |
| 2025-10-03 | 2.000 | 2.050 | 1.990 | 2.050 | 2.050 | 100,000 |
| 2025-10-02 | 2.070 | 2.070 | 2.020 | 2.030 | 2.030 | 104,000 |
| 2025-09-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,000 |
| 2025-09-29 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 27,000 |
| 2025-09-26 | 2.080 | 2.080 | 2.040 | 2.070 | 2.070 | 8,000 |
| 2025-09-25 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 4,000 |
| 2025-09-24 | 2.070 | 2.080 | 2.070 | 2.070 | 2.070 | 32,000 |
| 2025-09-23 | 2.120 | 2.120 | 2.010 | 2.060 | 2.060 | 18,000 |
| 2025-09-22 | 2.140 | 2.140 | 2.120 | 2.140 | 2.140 | 35,000 |
| 2025-09-19 | 2.190 | 2.190 | 2.160 | 2.160 | 2.160 | 82,000 |
| 2025-09-18 | 2.160 | 2.180 | 2.160 | 2.180 | 2.180 | 36,000 |
| 2025-09-17 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2025-09-16 | 2.190 | 2.190 | 2.140 | 2.190 | 2.190 | 50,000 |
| 2025-09-15 | 2.220 | 2.220 | 2.210 | 2.220 | 2.220 | 53,000 |
| 2025-09-12 | 2.180 | 2.250 | 2.180 | 2.250 | 2.250 | 8,000 |
| 2025-09-11 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 26,000 |
| 2025-09-10 | 2.220 | 2.230 | 2.220 | 2.230 | 2.230 | 12,000 |
| 2025-09-09 | 2.200 | 2.240 | 2.200 | 2.240 | 2.240 | 2,000 |
| 2025-09-08 | 2.170 | 2.250 | 2.170 | 2.250 | 2.250 | 11,000 |
| 2025-09-05 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2025-09-04 | 2.120 | 2.230 | 2.090 | 2.230 | 2.230 | 148,000 |
| 2025-09-03 | 2.110 | 2.180 | 2.110 | 2.180 | 2.180 | 37,000 |
| 2025-09-02 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 34,000 |
| 2025-09-01 | 2.180 | 2.190 | 2.120 | 2.150 | 2.150 | 157,000 |
| 2025-08-29 | 2.180 | 2.180 | 2.130 | 2.170 | 2.170 | 53,000 |
| 2025-08-28 | 2.300 | 2.300 | 2.120 | 2.180 | 2.180 | 81,000 |
| 2025-08-27 | 2.280 | 2.300 | 2.120 | 2.180 | 2.180 | 182,000 |
| 2025-08-26 | 2.180 | 2.350 | 2.150 | 2.280 | 2.280 | 359,000 |
| 2025-08-25 | 2.130 | 2.300 | 2.010 | 2.100 | 2.100 | 1,328,000 |
| 2025-08-22 | 1.710 | 1.890 | 1.700 | 1.860 | 1.860 | 244,000 |
| 2025-08-21 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 123,000 |
| 2025-08-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 64,000 |
| 2025-08-19 | 1.650 | 1.750 | 1.650 | 1.740 | 1.740 | 752,000 |
| 2025-08-18 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 26,000 |
| 2025-08-15 | 1.650 | 1.650 | 1.570 | 1.600 | 1.600 | 41,000 |
| 2025-08-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 21,000 |
| 2025-08-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-08-12 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 128,000 |
| 2025-08-11 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 8,000 |
| 2025-08-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 18,000 |
| 2025-08-07 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 227,000 |
| 2025-08-06 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 38,000 |
| 2025-08-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 63,000 |
| 2025-08-04 | 1.660 | 1.660 | 1.600 | 1.630 | 1.630 | 100,000 |
| 2025-08-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
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.