HKSE - Delayed Quote HKD

Best Linking Group Holdings Limited (9882.HK)

0.810

+0.010

+(1.25%)

As of January 14 at 3:31:11 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.800	0.800	0.800	0.810	0.810	2,000
Jan 13, 2025	0.760	0.760	0.760	0.760	0.760	2,000
Jan 10, 2025	0.760	0.760	0.760	0.830	0.830	4,000
Jan 9, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 8, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 7, 2025	0.830	0.830	0.830	0.830	0.830	100,000
Jan 6, 2025	0.810	0.840	0.800	0.800	0.800	26,000
Jan 3, 2025	0.760	0.760	0.750	0.800	0.800	102,000
Jan 2, 2025	0.750	0.750	0.750	0.800	0.800	8,000
Dec 31, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 30, 2024	0.740	0.740	0.740	0.750	0.750	4,000
Dec 27, 2024	0.750	0.750	0.750	0.760	0.760	4,000
Dec 24, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 23, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 20, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 19, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 18, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 17, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 16, 2024	0.850	0.850	0.850	0.850	0.850	30,000
Dec 13, 2024	0.740	0.740	0.740	0.740	0.740	2,000
Dec 12, 2024	0.740	0.740	0.740	0.780	0.780	20,000
Dec 11, 2024	0.810	0.810	0.810	0.810	0.810	-
Dec 10, 2024	0.810	0.810	0.810	0.810	0.810	-
Dec 9, 2024	0.740	0.740	0.740	0.760	0.760	4,000
Dec 6, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 5, 2024	0.890	0.890	0.890	0.890	0.890	2,000
Dec 4, 2024	0.820	0.820	0.820	0.820	0.820	2,000
Dec 3, 2024	0.770	0.770	0.770	0.770	0.770	2,000
Dec 2, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 29, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 28, 2024	0.870	0.870	0.870	0.870	0.870	2,000
Nov 27, 2024	0.800	0.800	0.800	0.800	0.800	2,000
Nov 26, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 25, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 22, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 21, 2024	0.770	0.770	0.770	0.850	0.850	2,000
Nov 20, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 19, 2024	0.800	0.850	0.800	0.850	0.850	20,000
Nov 18, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 15, 2024	0.860	0.860	0.780	0.860	0.860	80,000
Nov 14, 2024	0.840	0.850	0.750	0.850	0.850	42,000
Nov 13, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 12, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 11, 2024	0.780	0.850	0.770	0.850	0.850	294,000
Nov 8, 2024	0.830	0.830	0.830	0.820	0.820	70,000
Nov 7, 2024	0.800	0.860	0.800	0.830	0.830	146,000
Nov 6, 2024	0.650	0.800	0.650	0.800	0.800	24,000
Nov 5, 2024	0.760	0.760	0.760	0.760	0.760	2,000
Nov 4, 2024	0.720	0.820	0.710	0.780	0.780	26,000
Nov 1, 2024	0.710	0.790	0.630	0.730	0.730	96,000
Oct 31, 2024	0.670	0.730	0.640	0.730	0.730	44,000
Oct 30, 2024	0.700	0.710	0.700	0.700	0.700	22,000
Oct 29, 2024	0.630	0.690	0.600	0.690	0.690	782,000
Oct 28, 2024	0.730	0.730	0.730	0.730	0.730	2,000
Oct 25, 2024	0.560	0.720	0.560	0.720	0.720	66,000
Oct 24, 2024	0.670	0.780	0.620	0.780	0.780	38,000
Oct 23, 2024	0.780	1.400	0.780	0.810	0.810	306,000
Oct 22, 2024	0.740	0.740	0.740	0.740	0.740	2,000
Oct 21, 2024	0.780	0.780	0.780	0.780	0.780	2,000
Oct 18, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 17, 2024	0.780	0.780	0.780	0.750	0.750	2,000
Oct 16, 2024	0.780	0.780	0.780	0.780	0.780	-
Oct 15, 2024	0.780	0.780	0.780	0.780	0.780	2,000
Oct 14, 2024	0.730	0.770	0.730	0.770	0.770	4,000
Oct 10, 2024	1.110	0.780	0.780	0.780	0.780	4,000
Oct 9, 2024	0.780	0.780	0.780	0.780	0.780	2,000
Oct 8, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 7, 2024	0.730	0.730	0.730	0.730	0.730	2,000
Oct 4, 2024	0.730	0.730	0.730	0.730	0.730	2,000
Oct 3, 2024	0.700	0.700	0.700	0.700	0.700	-
Oct 2, 2024	0.670	0.680	0.670	0.670	0.670	20,000
Sep 30, 2024	0.790	0.790	0.790	0.760	0.760	20,000
Sep 27, 2024	0.820	0.820	0.820	0.820	0.820	-
Sep 26, 2024	0.820	0.820	0.820	0.820	0.820	-
Sep 25, 2024	0.820	0.820	0.820	0.820	0.820	2,000
Sep 24, 2024	0.790	0.800	0.790	0.800	0.800	58,000
Sep 23, 2024	0.790	0.790	0.790	0.790	0.790	2,000
Sep 20, 2024	0.820	0.820	0.800	0.800	0.800	22,000
Sep 19, 2024	0.860	0.860	0.800	0.800	0.800	16,000
Sep 17, 2024	0.880	0.880	0.880	0.880	0.880	-
Sep 16, 2024	0.830	0.900	0.830	0.880	0.880	40,000
Sep 13, 2024	0.840	0.840	0.840	0.830	0.830	2,000
Sep 12, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 11, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 10, 2024	0.285	0.980	0.285	0.800	0.800	52,000
Sep 9, 2024	0.900	0.900	0.900	0.900	0.900	-
Sep 5, 2024	0.900	0.900	0.900	0.900	0.900	2,000
Sep 4, 2024	0.890	0.890	0.890	0.890	0.890	2,000
Sep 3, 2024	0.900	0.900	0.900	0.900	0.900	2,000
Sep 2, 2024	0.910	0.910	0.910	0.910	0.910	4,000
Aug 30, 2024	0.920	0.920	0.920	0.920	0.920	-
Aug 29, 2024	0.920	0.920	0.920	0.920	0.920	-
Aug 28, 2024	0.920	0.920	0.920	0.920	0.920	-
Aug 27, 2024	0.920	0.920	0.920	0.920	0.920	-
Aug 26, 2024	0.920	0.920	0.920	0.920	0.920	-
Aug 23, 2024	0.930	0.930	0.930	0.920	0.920	50,000
Aug 22, 2024	0.940	0.940	0.940	0.940	0.940	-
Aug 21, 2024	0.940	0.940	0.940	0.940	0.940	-
Aug 20, 2024	0.930	0.930	0.930	0.930	0.930	-
Aug 19, 2024	0.930	0.930	0.930	0.930	0.930	-
Aug 16, 2024	0.930	0.930	0.930	0.930	0.930	-
Aug 15, 2024	0.930	0.930	0.930	0.930	0.930	-
Aug 14, 2024	0.950	0.950	0.950	0.950	0.950	-
Aug 13, 2024	0.950	0.950	0.950	0.950	0.950	-
Aug 12, 2024	0.950	0.950	0.950	0.950	0.950	-
Aug 9, 2024	0.950	0.950	0.950	0.950	0.950	-
Aug 8, 2024	0.950	0.950	0.950	0.950	0.950	-
Aug 7, 2024	0.950	0.950	0.950	0.950	0.950	-
Aug 6, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 5, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 2, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 1, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 31, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 30, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 29, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 26, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 25, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 24, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 23, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 22, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 19, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 18, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 17, 2024	0.980	0.980	0.980	0.960	0.960	170,000
Jul 16, 2024	0.990	0.990	0.990	0.990	0.990	-
Jul 15, 2024	1.000	1.000	0.990	0.990	0.990	178,000
Jul 12, 2024	0.990	1.050	0.980	1.040	1.040	222,000
Jul 11, 2024	0.990	0.990	0.990	0.990	0.990	170,000
Jul 10, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 9, 2024	1.010	1.010	1.010	1.010	1.010	-
Jul 8, 2024	1.020	1.020	1.020	1.020	1.020	170,000
Jul 5, 2024	1.040	1.040	1.040	1.040	1.040	-
Jul 4, 2024	1.050	1.050	1.050	1.050	1.050	-
Jul 3, 2024	1.050	1.050	1.050	1.050	1.050	-
Jul 2, 2024	0.970	1.050	0.970	1.050	1.050	142,000
Jun 28, 2024	0.990	0.990	0.990	0.990	0.990	20,000
Jun 27, 2024	0.990	0.990	0.990	0.990	0.990	120,000
Jun 26, 2024	1.000	1.010	1.000	1.010	1.010	280,000
Jun 25, 2024	1.020	1.020	1.020	1.020	1.020	50,000
Jun 24, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 21, 2024	1.060	1.060	1.060	1.060	1.060	2,000
Jun 20, 2024	1.070	1.070	1.070	1.070	1.070	2,000
Jun 19, 2024	1.080	1.080	1.080	1.080	1.080	-
Jun 18, 2024	1.020	1.070	1.020	1.070	1.070	42,000
Jun 17, 2024	1.020	1.020	1.020	1.020	1.020	-
Jun 14, 2024	1.020	1.020	1.020	1.020	1.020	-
Jun 13, 2024	1.020	1.020	1.020	1.020	1.020	-
Jun 12, 2024	1.010	1.010	1.010	1.010	1.010	-
Jun 11, 2024	0.900	0.980	0.900	0.980	0.980	20,000
Jun 7, 2024	0.900	0.900	0.900	0.900	0.900	-
Jun 6, 2024	0.800	0.830	0.800	0.830	0.830	18,000
Jun 5, 2024	0.850	0.850	0.850	0.850	0.850	-
Jun 4, 2024	0.910	0.910	0.910	0.910	0.910	-
Jun 3, 2024	0.920	0.920	0.920	0.920	0.920	-
May 31, 2024	0.920	0.920	0.920	0.920	0.920	-
May 30, 2024	0.920	0.920	0.920	0.920	0.920	-
May 29, 2024	0.920	0.920	0.920	0.920	0.920	-
May 28, 2024	0.920	0.920	0.920	0.920	0.920	-
May 27, 2024	0.950	0.950	0.950	0.950	0.950	-
May 24, 2024	0.960	0.960	0.960	0.960	0.960	-
May 23, 2024	0.970	0.970	0.970	0.970	0.970	-
May 22, 2024	0.970	0.970	0.970	0.970	0.970	10,000
May 21, 2024	0.040 Dividend
May 21, 2024	0.970	0.970	0.970	0.970	0.970	-
May 21, 2024	2:1 Stock Splits
May 20, 2024	1.000	1.025	1.000	1.000	0.960	50,000
May 17, 2024	1.035	1.035	1.035	1.035	0.994	-
May 16, 2024	1.000	1.035	1.000	1.035	0.994	70,000
May 14, 2024	1.010	1.015	1.010	1.010	0.970	160,000
May 13, 2024	1.000	1.020	1.010	1.015	0.974	100,000
May 10, 2024	1.015	1.030	1.015	1.030	0.989	90,000
May 9, 2024	1.030	1.040	1.005	1.040	0.998	150,000
May 8, 2024	1.010	1.010	1.005	1.005	0.965	130,000
May 7, 2024	1.000	1.025	1.005	1.025	0.984	150,000
May 6, 2024	1.010	1.025	1.005	1.005	0.965	340,000
May 3, 2024	1.040	1.045	1.025	1.045	1.003	120,000
May 2, 2024	1.025	1.025	1.025	1.025	0.984	20,000
Apr 30, 2024	1.025	1.025	1.025	1.025	0.984	-
Apr 29, 2024	1.025	1.025	1.025	1.025	0.984	70,000
Apr 26, 2024	1.020	1.020	1.020	1.020	0.979	-
Apr 25, 2024	1.035	1.035	1.000	1.020	0.979	60,000
Apr 24, 2024	1.015	1.020	1.010	1.015	0.974	170,000
Apr 23, 2024	1.035	1.035	1.035	1.035	0.994	20,000
Apr 22, 2024	1.065	1.070	1.065	1.070	1.027	20,000
Apr 19, 2024	1.030	1.030	1.025	1.025	0.984	20,000
Apr 18, 2024	1.070	1.085	1.025	1.025	0.984	40,000
Apr 17, 2024	1.050	1.050	1.050	1.050	1.008	20,000
Apr 16, 2024	1.075	1.075	1.050	1.050	1.008	90,000
Apr 15, 2024	1.060	1.060	1.060	1.060	1.018	10,000
Apr 12, 2024	1.050	1.050	1.050	1.050	1.008	30,000
Apr 11, 2024	1.060	1.060	1.060	1.060	1.018	-
Apr 10, 2024	1.070	1.070	1.070	1.070	1.027	10,000
Apr 9, 2024	1.070	1.075	1.065	1.065	1.022	260,000
Apr 8, 2024	1.055	1.055	1.055	1.055	1.013	20,000
Apr 5, 2024	1.060	1.060	1.060	1.060	1.018	10,000
Apr 3, 2024	1.060	1.060	1.055	1.055	1.013	20,000
Apr 2, 2024	1.115	1.115	1.050	1.050	1.008	50,000
Mar 28, 2024	1.110	1.110	1.110	1.110	1.066	10,000
Mar 27, 2024	1.015	1.100	1.015	1.100	1.056	30,000
Mar 26, 2024	1.075	1.075	1.075	1.075	1.032	30,000
Mar 25, 2024	1.085	1.085	1.085	1.085	1.042	10,000
Mar 22, 2024	1.100	1.100	1.100	1.100	1.056	-
Mar 21, 2024	1.075	1.075	1.075	1.075	1.032	-
Mar 20, 2024	1.110	1.110	1.110	1.110	1.066	-
Mar 19, 2024	1.110	1.110	1.110	1.110	1.066	-
Mar 18, 2024	1.150	1.150	1.150	1.120	1.075	10,000
Mar 15, 2024	1.075	1.075	1.075	1.075	1.032	10,000
Mar 14, 2024	1.070	1.070	1.070	1.080	1.037	20,000
Mar 13, 2024	1.070	1.070	1.070	1.070	1.027	20,000
Mar 12, 2024	1.095	1.095	1.090	1.090	1.046	60,000
Mar 11, 2024	1.075	1.070	1.070	1.070	1.027	20,000
Mar 8, 2024	1.050	1.075	1.050	1.075	1.032	60,000
Mar 7, 2024	1.095	1.100	1.060	1.085	1.042	130,000
Mar 6, 2024	1.095	1.095	1.090	1.095	1.051	210,000
Mar 5, 2024	1.130	1.130	1.130	1.130	1.085	-
Mar 4, 2024	1.095	1.095	1.095	1.095	1.051	10,000
Mar 1, 2024	1.090	1.090	1.090	1.090	1.046	-
Feb 29, 2024	1.095	1.095	1.095	1.095	1.051	-
Feb 28, 2024	1.105	1.105	1.090	1.100	1.056	50,000
Feb 27, 2024	1.105	1.105	1.105	1.105	1.061	-
Feb 26, 2024	1.125	1.125	1.095	1.095	1.051	40,000
Feb 23, 2024	1.090	1.090	1.090	1.095	1.051	10,000
Feb 22, 2024	1.080	1.115	1.080	1.115	1.070	30,000
Feb 21, 2024	1.115	1.115	1.110	1.110	1.066	40,000
Feb 20, 2024	1.065	1.065	1.065	1.100	1.056	10,000
Feb 19, 2024	1.085	1.085	1.085	1.085	1.042	10,000
Feb 16, 2024	1.140	1.140	1.140	1.140	1.094	-
Feb 15, 2024	1.080	1.140	1.080	1.140	1.094	60,000
Feb 14, 2024	1.100	1.100	1.100	1.100	1.056	-
Feb 9, 2024	1.100	1.100	1.100	1.100	1.056	-
Feb 8, 2024	1.100	1.100	1.100	1.100	1.056	20,000
Feb 7, 2024	1.095	1.140	1.095	1.100	1.056	80,000
Feb 6, 2024	1.095	1.095	1.095	1.095	1.051	-
Feb 5, 2024	1.095	1.095	1.095	1.095	1.051	10,000
Feb 2, 2024	1.130	1.130	1.130	1.130	1.085	10,000
Feb 1, 2024	1.125	1.125	1.125	1.125	1.080	90,000
Jan 31, 2024	1.105	1.105	1.105	1.105	1.061	20,000
Jan 30, 2024	1.125	1.125	1.125	1.125	1.080	10,000
Jan 29, 2024	1.140	1.140	1.140	1.140	1.094	-
Jan 26, 2024	1.115	1.140	1.115	1.140	1.094	30,000
Jan 25, 2024	1.130	1.130	1.130	1.130	1.085	10,000
Jan 24, 2024	1.085	1.130	1.085	1.130	1.085	40,000
Jan 23, 2024	1.135	1.135	1.135	1.135	1.090	-
Jan 22, 2024	1.095	1.100	1.095	1.100	1.056	30,000
Jan 19, 2024	1.140	1.140	1.050	1.100	1.056	30,000
Jan 18, 2024	1.095	1.110	1.095	1.110	1.066	50,000
Jan 17, 2024	1.125	1.125	1.060	1.060	1.018	40,000
Jan 16, 2024	1.110	1.110	1.110	1.110	1.066	-
Jan 15, 2024	1.105	1.105	1.105	1.105	1.061	110,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Best Linking Group Holdings Limited (9882.HK)