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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.28	0.28	0.3	0.28	616,000
February 16, 2026	0.3	0.3	0.3	0.3	0.3	1,000
February 13, 2026	0.31	0.3	0.3	0.31	0.3	110,500
February 12, 2026	0.31	0.31	0.31	0.31	0.31	0
February 11, 2026	0.3	0.31	0.31	0.31	0.29	185,000
February 10, 2026	0.31	0.31	0.31	0.31	0.31	8,000
February 09, 2026	0.3	0.31	0.31	0.33	0.3	311,000
February 06, 2026	0.3	0.3	0.3	0.3	0.3	52,500
February 05, 2026	0.32	0.31	0.31	0.32	0.29	720,500
February 04, 2026	0.33	0.32	0.32	0.34	0.32	285,500
February 03, 2026	0.32	0.33	0.33	0.33	0.32	61,500
February 02, 2026	0.34	0.34	0.34	0.34	0.33	51,000
January 30, 2026	0.35	0.34	0.34	0.35	0.34	240,000
January 29, 2026	0.36	0.36	0.36	0.36	0.36	30,000
January 28, 2026	0.38	0.36	0.36	0.38	0.35	542,500
January 27, 2026	0.38	0.36	0.36	0.38	0.36	35,000
January 26, 2026	0.37	0.38	0.38	0.38	0.36	252,500
January 23, 2026	0.4	0.38	0.38	0.4	0.36	163,000
January 22, 2026	0.38	0.4	0.4	0.4	0.38	282,000
January 21, 2026	0.37	0.38	0.38	0.39	0.37	78,500
January 20, 2026	0.41	0.39	0.39	0.41	0.38	417,500
January 19, 2026	0.41	0.41	0.41	0.41	0.41	115,500
January 16, 2026	0.42	0.42	0.42	0.42	0.42	177,500
January 15, 2026	0.43	0.42	0.42	0.44	0.42	340,500
January 14, 2026	0.43	0.43	0.43	0.46	0.43	1.64M
January 13, 2026	0.39	0.4	0.4	0.42	0.39	256,500
January 12, 2026	0.38	0.39	0.39	0.39	0.38	168,000
January 09, 2026	0.38	0.37	0.37	0.38	0.37	107,000
January 08, 2026	0.39	0.36	0.36	0.41	0.36	527,500
January 07, 2026	0.42	0.41	0.41	0.42	0.39	386,000
January 06, 2026	0.4	0.42	0.42	0.46	0.39	1.89M
January 05, 2026	0.31	0.39	0.39	0.4	0.31	2.04M
January 02, 2026	0.28	0.29	0.29	0.32	0.28	469,500
December 31, 2025	0.3	0.28	0.28	0.3	0.28	80,500
December 30, 2025	0.29	0.3	0.3	0.3	0.29	599,500
December 29, 2025	0.3	0.3	0.3	0.32	0.29	287,000
December 24, 2025	0.31	0.3	0.3	0.31	0.3	46,500
December 23, 2025	0.31	0.31	0.31	0.31	0.3	155,500
December 22, 2025	0.32	0.31	0.31	0.32	0.3	112,000
December 19, 2025	0.3	0.31	0.31	0.31	0.29	709,000
December 18, 2025	0.32	0.31	0.31	0.32	0.3	316,000
December 17, 2025	0.33	0.33	0.33	0.33	0.33	226,500
December 16, 2025	0.34	0.33	0.33	0.34	0.32	306,000
December 15, 2025	0.36	0.36	0.36	0.36	0.35	125,000
December 12, 2025	0.37	0.36	0.36	0.37	0.36	349,500
December 11, 2025	0.35	0.36	0.36	0.36	0.35	99,500
December 10, 2025	0.37	0.35	0.35	0.37	0.35	163,500
December 09, 2025	0.38	0.36	0.36	0.38	0.35	443,500
December 08, 2025	0.38	0.38	0.38	0.38	0.38	79,000
December 05, 2025	0.39	0.38	0.38	0.4	0.38	79,000
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

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