Linekong Interactive Group Co., Ltd. - 8267.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.41	0.39	0.39	0.41	0.39	556,500
December 03, 2025	0.37	0.38	0.38	0.42	0.37	1.04M
December 02, 2025	0.36	0.36	0.36	0.36	0.36	169,000
December 01, 2025	0.39	0.36	0.36	0.39	0.36	587,500
November 28, 2025	0.39	0.39	0.39	0.39	0.39	153,000
November 27, 2025	0.37	0.39	0.39	0.4	0.36	1.26M
November 26, 2025	0.38	0.36	0.36	0.38	0.36	424,500
November 25, 2025	0.4	0.36	0.36	0.4	0.36	205,500
November 24, 2025	0.38	0.38	0.38	0.4	0.37	117,000
November 21, 2025	0.4	0.37	0.37	0.41	0.37	547,000
November 20, 2025	0.4	0.41	0.41	0.41	0.4	262,000
November 19, 2025	0.41	0.41	0.41	0.42	0.4	279,500
November 18, 2025	0.42	0.4	0.4	0.43	0.4	857,500
November 17, 2025	0.42	0.42	0.42	0.45	0.38	370,500
November 14, 2025	0.45	0.44	0.44	0.45	0.43	148,000
November 13, 2025	0.47	0.45	0.45	0.47	0.44	326,000
November 12, 2025	0.47	0.47	0.47	0.48	0.45	123,500
November 11, 2025	0.48	0.49	0.49	0.5	0.47	867,500
November 10, 2025	0.46	0.48	0.48	0.49	0.45	556,500
November 07, 2025	0.46	0.45	0.45	0.47	0.44	394,500
November 06, 2025	0.49	0.48	0.48	0.49	0.47	182,500
November 05, 2025	0.48	0.48	0.48	0.48	0.45	591,500
November 04, 2025	0.52	0.48	0.48	0.52	0.48	420,000
November 03, 2025	0.53	0.52	0.52	0.53	0.51	113,000
October 31, 2025	0.53	0.53	0.53	0.55	0.52	71,000
October 30, 2025	0.53	0.53	0.53	0.54	0.52	278,500
October 28, 2025	0.58	0.54	0.54	0.58	0.54	428,000
October 27, 2025	0.53	0.58	0.58	0.58	0.53	520,500
October 26, 2025	0.53	0.58	0.58	0.58	0.53	514,500
October 24, 2025	0.51	0.52	0.52	0.52	0.5	145,500
October 23, 2025	0.5	0.5	0.5	0.51	0.49	885,000
October 22, 2025	0.54	0.52	0.52	0.54	0.51	462,500
October 21, 2025	0.55	0.55	0.55	0.56	0.54	272,000
October 20, 2025	0.52	0.54	0.54	0.54	0.52	427,500
October 17, 2025	0.58	0.52	0.52	0.58	0.52	2.29M
October 16, 2025	0.58	0.57	0.57	0.6	0.57	489,000
October 15, 2025	0.57	0.6	0.6	0.6	0.57	598,500
October 14, 2025	0.6	0.57	0.57	0.63	0.57	1.28M
October 13, 2025	0.61	0.6	0.6	0.63	0.59	1.35M
October 10, 2025	0.64	0.63	0.63	0.64	0.61	292,500
October 09, 2025	0.67	0.65	0.65	0.7	0.63	1.08M
October 08, 2025	0.76	0.67	0.67	0.76	0.66	1.32M
October 06, 2025	0.67	0.71	0.71	0.75	0.67	2.69M
October 03, 2025	0.67	0.66	0.66	0.69	0.65	1.25M
October 02, 2025	0.65	0.64	0.64	0.68	0.61	2.98M
September 30, 2025	0.62	0.62	0.62	0.64	0.61	320,000
September 29, 2025	0.59	0.62	0.62	0.62	0.59	206,500
September 26, 2025	0.6	0.6	0.6	0.61	0.59	482,000
September 25, 2025	0.6	0.62	0.62	0.62	0.6	577,000
September 24, 2025	0.59	0.63	0.63	0.63	0.59	417,500
September 23, 2025	0.59	0.61	0.61	0.61	0.58	435,500
September 22, 2025	0.63	0.6	0.6	0.64	0.6	1.05M
September 19, 2025	0.67	0.63	0.63	0.68	0.63	1.22M
September 18, 2025	0.61	0.67	0.67	0.68	0.61	2.54M
September 17, 2025	0.63	0.61	0.61	0.63	0.59	2.77M
September 16, 2025	0.65	0.63	0.63	0.65	0.61	4.13M
September 15, 2025	0.68	0.65	0.65	0.68	0.65	1.48M
September 12, 2025	0.68	0.68	0.68	0.73	0.66	2.23M
September 11, 2025	0.7	0.68	0.68	0.71	0.66	906,500
September 10, 2025	0.68	0.7	0.7	0.71	0.68	2.54M

Linekong Interactive Group Co., Ltd. (8267.HK) HKSE