Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 15,000 |
| 2025-02-04 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 31,000 |
| 2025-02-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 24,000 |
| 2025-01-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 81,000 |
| 2025-01-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2025-01-24 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 406,000 |
| 2025-01-23 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 69,000 |
| 2025-01-22 | 1.360 | 1.510 | 1.350 | 1.380 | 1.380 | 1,006,000 |
| 2025-01-21 | 1.270 | 1.380 | 1.240 | 1.360 | 1.360 | 281,000 |
| 2025-01-20 | 1.220 | 1.310 | 1.220 | 1.240 | 1.240 | 56,000 |
| 2025-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2025-01-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,000 |
| 2025-01-15 | 1.180 | 1.220 | 1.130 | 1.220 | 1.220 | 87,000 |
| 2025-01-14 | 1.190 | 1.190 | 1.130 | 1.180 | 1.180 | 37,000 |
| 2025-01-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-01-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-01-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11,000 |
| 2025-01-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-01-07 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 30,000 |
| 2025-01-06 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 14,000 |
| 2025-01-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 15,000 |
| 2025-01-02 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 46,000 |
| 2024-12-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 35,000 |
| 2024-12-30 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 15,000 |
| 2024-12-27 | 1.260 | 1.260 | 1.200 | 1.230 | 1.230 | 39,000 |
| 2024-12-24 | 1.240 | 1.310 | 1.240 | 1.290 | 1.290 | 39,000 |
| 2024-12-23 | 1.380 | 1.400 | 1.190 | 1.210 | 1.210 | 296,000 |
| 2024-12-20 | 1.110 | 1.140 | 1.010 | 1.080 | 1.080 | 221,000 |
| 2024-12-19 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 56,000 |
| 2024-12-18 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 18,000 |
| 2024-12-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000 |
| 2024-12-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-10 | 1.280 | 1.280 | 1.200 | 1.250 | 1.250 | 8,000 |
| 2024-12-09 | 1.240 | 1.240 | 1.110 | 1.210 | 1.210 | 159,000 |
| 2024-12-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 11,000 |
| 2024-12-05 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 62,000 |
| 2024-12-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-12-03 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 28,000 |
| 2024-12-02 | 1.240 | 1.350 | 1.230 | 1.350 | 1.350 | 98,000 |
| 2024-11-29 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 13,000 |
| 2024-11-28 | 1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 117,000 |
| 2024-11-27 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 98,000 |
| 2024-11-26 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 66,000 |
| 2024-11-25 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 17,000 |
| 2024-11-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 52,000 |
| 2024-11-21 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 21,000 |
| 2024-11-20 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 44,000 |
| 2024-11-19 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 69,000 |
| 2024-11-18 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 26,000 |
| 2024-11-15 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 90,000 |
| 2024-11-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 62,000 |
| 2024-11-13 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 105,000 |
| 2024-11-12 | 1.520 | 1.580 | 1.500 | 1.500 | 1.500 | 219,000 |
| 2024-11-11 | 1.410 | 1.670 | 1.410 | 1.510 | 1.510 | 315,000 |
| 2024-11-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-11-07 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 22,000 |
| 2024-11-06 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 22,000 |
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.