Ling Yue Svcs Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.440 | 1.440 | 1.380 | 1.420 | 1.420 | 116,000 |
| 2024-11-04 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 79,000 |
| 2024-11-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,000 |
| 2024-10-31 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 28,000 |
| 2024-10-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 357,000 |
| 2024-10-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 36,000 |
| 2024-10-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 9,000 |
| 2024-10-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5,000 |
| 2024-10-24 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 92,000 |
| 2024-10-23 | 1.400 | 1.410 | 1.350 | 1.400 | 1.400 | 138,000 |
| 2024-10-22 | 1.380 | 1.380 | 1.330 | 1.380 | 1.380 | 152,000 |
| 2024-10-21 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 496,000 |
| 2024-10-18 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 41,000 |
| 2024-10-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 48,000 |
| 2024-10-16 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 40,000 |
| 2024-10-15 | 1.450 | 1.470 | 1.380 | 1.380 | 1.380 | 155,000 |
| 2024-10-14 | 1.450 | 1.500 | 1.360 | 1.410 | 1.410 | 231,000 |
| 2024-10-10 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 37,000 |
| 2024-10-09 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 106,000 |
| 2024-10-08 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 54,000 |
| 2024-10-07 | 1.480 | 1.560 | 1.470 | 1.560 | 1.560 | 146,000 |
| 2024-10-04 | 1.490 | 1.570 | 1.380 | 1.490 | 1.490 | 1,919,000 |
| 2024-10-03 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 190,000 |
| 2024-10-02 | 1.510 | 1.690 | 1.510 | 1.660 | 1.660 | 711,000 |
| 2024-09-30 | 1.510 | 1.530 | 1.490 | 1.490 | 1.490 | 322,000 |
| 2024-09-27 | 1.550 | 1.550 | 1.430 | 1.500 | 1.500 | 155,000 |
| 2024-09-26 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 162,000 |
| 2024-09-25 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 90,000 |
| 2024-09-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15,000 |
| 2024-09-23 | 1.500 | 1.740 | 1.460 | 1.530 | 1.530 | 447,000 |
| 2024-09-20 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 35,000 |
| 2024-09-19 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 244,000 |
| 2024-09-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
| 2024-09-16 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 28,000 |
| 2024-09-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 16,000 |
| 2024-09-12 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 32,000 |
| 2024-09-11 | 1.340 | 1.390 | 1.340 | 1.340 | 1.340 | 69,000 |
| 2024-09-10 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 23,000 |
| 2024-09-09 | 1.320 | 1.390 | 1.320 | 1.340 | 1.340 | 56,000 |
| 2024-09-05 | 1.300 | 1.330 | 1.280 | 1.320 | 1.320 | 8,000 |
| 2024-09-04 | 1.330 | 1.330 | 1.280 | 1.320 | 1.320 | 45,000 |
| 2024-09-03 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 19,000 |
| 2024-09-02 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 76,000 |
| 2024-08-30 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 95,000 |
| 2024-08-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 |
| 2024-08-28 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 11,000 |
| 2024-08-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-22 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 40,000 |
| 2024-08-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 29,000 |
| 2024-08-19 | 1.340 | 1.390 | 1.340 | 1.370 | 1.370 | 31,000 |
| 2024-08-16 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 59,000 |
| 2024-08-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-08-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 109,000 |
| 2024-08-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,000 |
| 2024-08-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-09 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 171,000 |
| 2024-08-08 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 5,000 |
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.