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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.69	0.66	0.66	0.69	0.64	2.72M
September 08, 2025	0.74	0.69	0.69	0.74	0.69	978,000
September 05, 2025	0.71	0.72	0.72	0.74	0.7	749,500
September 04, 2025	0.74	0.71	0.71	0.77	0.71	1.64M
September 03, 2025	0.76	0.74	0.74	0.76	0.72	569,000
September 02, 2025	0.71	0.74	0.74	0.76	0.7	1.26M
September 01, 2025	0.74	0.71	0.71	0.74	0.7	1.76M
August 29, 2025	0.73	0.74	0.74	0.75	0.72	479,000
August 28, 2025	0.73	0.75	0.75	0.75	0.71	950,000
August 27, 2025	0.75	0.74	0.74	0.77	0.73	1.2M
August 26, 2025	0.76	0.75	0.75	0.78	0.72	2.03M
August 25, 2025	0.84	0.78	0.78	0.85	0.75	2.52M
August 22, 2025	0.77	0.81	0.81	0.82	0.7	3.23M
August 21, 2025	0.77	0.76	0.76	0.8	0.72	6.56M
August 20, 2025	0.78	0.76	0.76	0.79	0.68	3.16M
August 19, 2025	0.76	0.76	0.76	0.79	0.73	2.89M
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

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