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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.85	0.77	0.77	0.85	0.76	2.95M
August 15, 2025	0.71	0.82	0.82	0.85	0.71	5.86M
August 14, 2025	0.79	0.76	0.76	0.79	0.71	11.27M
August 13, 2025	0.67	0.69	0.69	0.78	0.66	6.91M
August 12, 2025	0.69	0.64	0.64	0.69	0.63	2.47M
August 11, 2025	0.66	0.7	0.7	0.71	0.63	5.84M
August 08, 2025	0.62	0.61	0.61	0.65	0.59	2.41M
August 07, 2025	0.57	0.58	0.58	0.64	0.57	1.69M
August 06, 2025	0.55	0.56	0.56	0.57	0.54	632,000
August 05, 2025	0.59	0.57	0.57	0.59	0.55	221,500
August 04, 2025	0.54	0.57	0.57	0.6	0.53	840,500
August 01, 2025	0.6	0.55	0.55	0.6	0.55	1.59M
July 31, 2025	0.63	0.61	0.61	0.64	0.58	2.39M
July 30, 2025	0.67	0.64	0.64	0.67	0.62	2.2M
July 29, 2025	0.63	0.65	0.65	0.69	0.63	936,500
July 28, 2025	0.71	0.67	0.67	0.71	0.65	2.04M
July 25, 2025	0.61	0.67	0.67	0.68	0.57	4.1M
July 24, 2025	0.7	0.62	0.62	0.73	0.6	5.36M
July 23, 2025	0.7	0.7	0.7	0.75	0.68	3.04M
July 22, 2025	0.75	0.69	0.69	0.75	0.64	7.77M
July 21, 2025	0.8	0.76	0.76	0.8	0.69	6.28M
July 18, 2025	0.86	0.8	0.8	0.9	0.76	19.98M
July 17, 2025	0.65	0.75	0.75	0.9	0.64	29.89M
July 16, 2025	0.5	0.62	0.62	0.67	0.5	12.56M
July 15, 2025	0.56	0.5	0.5	0.56	0.47	4.98M
July 14, 2025	0.5	0.56	0.56	0.6	0.49	7.75M
July 11, 2025	0.41	0.5	0.5	0.5	0.41	8.16M
July 10, 2025	0.4	0.41	0.41	0.44	0.4	2.91M
July 09, 2025	0.41	0.39	0.39	0.42	0.39	1.83M
July 08, 2025	0.37	0.41	0.41	0.41	0.37	5.52M
July 07, 2025	0.35	0.39	0.39	0.39	0.35	629,500
July 04, 2025	0.38	0.38	0.38	0.39	0.36	897,000
July 03, 2025	0.39	0.38	0.38	0.41	0.38	1.16M
July 02, 2025	0.44	0.39	0.39	0.44	0.35	4.33M
June 30, 2025	0.39	0.43	0.43	0.45	0.39	3.46M
June 27, 2025	0.35	0.39	0.39	0.7	0.33	13.09M
June 26, 2025	0.28	0.33	0.33	0.38	0.28	9.23M
June 25, 2025	0.28	0.28	0.28	0.3	0.28	2.7M
June 24, 2025	0.29	0.28	0.28	0.29	0.27	479,500
June 23, 2025	0.28	0.28	0.28	0.28	0.27	118,500
June 20, 2025	0.28	0.28	0.28	0.28	0.28	22,500
June 19, 2025	0.27	0.28	0.28	0.28	0.27	117,000
June 18, 2025	0.27	0.28	0.28	0.28	0.26	34,500
June 17, 2025	0.28	0.28	0.28	0.28	0.27	40,000
June 16, 2025	0.27	0.28	0.28	0.28	0.27	203,500
June 13, 2025	0.3	0.27	0.27	0.3	0.27	371,500
June 12, 2025	0.3	0.28	0.28	0.3	0.28	256,000
June 11, 2025	0.3	0.29	0.29	0.3	0.28	170,500
June 10, 2025	0.29	0.29	0.29	0.3	0.28	2.72M
June 09, 2025	0.28	0.28	0.28	0.28	0.27	234,500
June 06, 2025	0.28	0.28	0.28	0.28	0.27	381,500
June 05, 2025	0.28	0.28	0.28	0.3	0.27	765,000
June 04, 2025	0.3	0.28	0.28	0.3	0.28	1.59M
June 03, 2025	0.29	0.29	0.29	0.29	0.27	756,000
June 02, 2025	0.25	0.29	0.29	0.3	0.25	2.38M
May 30, 2025	0.28	0.26	0.26	0.28	0.25	526,500
May 29, 2025	0.27	0.28	0.28	0.29	0.25	2.73M
May 28, 2025	0.27	0.27	0.27	0.27	0.26	85,000
May 27, 2025	0.28	0.27	0.27	0.28	0.27	455,500
May 26, 2025	0.27	0.28	0.28	0.29	0.27	1.05M

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