Best Linking Group Holdings Limited - 8617.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	0.76	0.76	0.76	0.76	0.76	2,000
January 10, 2025	0.76	0.83	0.83	0.76	0.76	4,000
January 09, 2025	0.83	0.83	0.83	0.83	0.83	10,000
January 08, 2025	0.83	0.83	0.83	0.83	0.83	0
January 07, 2025	0.83	0.83	0.83	0.83	0.83	100,000
January 06, 2025	0.81	0.8	0.8	0.84	0.8	26,000
January 03, 2025	0.76	0.8	0.8	0.76	0.75	102,000
January 02, 2025	0.75	0.8	0.8	0.75	0.75	8,000
December 31, 2024	0.75	0.8	0.8	0.8	0.75	30,000
December 30, 2024	0.74	0.75	0.75	0.74	0.74	4,000
December 27, 2024	0.75	0.76	0.76	0.75	0.75	4,000
December 24, 2024	0.85	0.85	0.85	0.85	0.85	0
December 23, 2024	0.85	0.85	0.85	0.85	0.85	0
December 20, 2024	0.85	0.85	0.85	0.85	0.85	1
December 19, 2024	0.85	0.85	0.85	0.85	0.85	0
December 18, 2024	0.85	0.85	0.85	0.85	0.85	0
December 17, 2024	0.85	0.85	0.85	0.85	0.85	0
December 16, 2024	0.85	0.85	0.85	0.85	0.85	30,000
December 13, 2024	0.74	0.74	0.74	0.74	0.74	2,000
December 12, 2024	0.74	0.78	0.78	0.74	0.74	20,000
December 11, 2024	0.81	0.81	0.81	0.81	0.81	1
December 10, 2024	0.78	0.81	0.81	0.78	0.78	10,000
December 09, 2024	0.74	0.76	0.76	0.74	0.74	4,000
December 06, 2024	0.89	0.89	0.89	0.89	0.89	0
December 05, 2024	0.89	0.89	0.89	0.89	0.89	2,000
December 04, 2024	0.82	0.82	0.82	0.82	0.82	2,000
December 03, 2024	0.77	0.77	0.77	0.77	0.77	2,000
December 02, 2024	0.89	0.89	0.89	0.89	0.89	4,000
November 29, 2024	0.89	0.89	0.89	0.89	0.89	4,000
November 28, 2024	0.87	0.87	0.87	0.87	0.87	2,000
November 27, 2024	0.8	0.8	0.8	0.8	0.8	2,000
November 26, 2024	0.89	0.89	0.89	0.89	0.89	0
November 25, 2024	0.89	0.89	0.89	0.9	0.89	22,000
November 22, 2024	0.91	0.89	0.89	0.91	0.91	2,000
November 21, 2024	0.77	0.85	0.85	0.77	0.77	2,000
November 20, 2024	0.85	0.85	0.85	0.85	0.85	0
November 19, 2024	0.8	0.85	0.85	0.85	0.8	20,000
November 18, 2024	0.86	0.85	0.85	0.86	0.86	50,000
November 15, 2024	0.86	0.86	0.86	0.86	0.78	80,000
November 14, 2024	0.84	0.85	0.85	0.85	0.75	42,000
November 13, 2024	0.85	0.85	0.85	0.85	0.85	0
November 12, 2024	0.85	0.85	0.85	0.85	0.85	4,000
November 11, 2024	0.78	0.85	0.85	0.85	0.77	294,000
November 08, 2024	0.83	0.82	0.82	0.83	0.83	70,000
November 07, 2024	0.8	0.83	0.83	0.86	0.8	146,000
November 06, 2024	0.65	0.8	0.8	0.8	0.65	24,000
November 05, 2024	0.76	0.76	0.76	0.76	0.76	2,000
November 04, 2024	0.72	0.78	0.78	0.82	0.71	26,000
November 03, 2024	0.72	0.78	0.78	0.82	0.71	26,000
November 01, 2024	0.71	0.73	0.73	0.79	0.63	96,000
October 31, 2024	0.67	0.73	0.73	0.73	0.64	44,000
October 30, 2024	0.7	0.7	0.7	0.71	0.7	22,000
October 29, 2024	0.63	0.69	0.69	0.69	0.6	782,000
October 28, 2024	0.73	0.73	0.73	0.73	0.73	2,000
October 27, 2024	0.73	0.73	0.73	0.73	0.73	2,000
October 25, 2024	0.56	0.72	0.72	0.72	0.56	66,000
October 24, 2024	0.67	0.78	0.78	0.78	0.62	38,000
October 23, 2024	0.78	0.81	0.81	1.4	0.78	306,000
October 22, 2024	0.74	0.74	0.74	0.74	0.74	2,000
October 21, 2024	0.78	0.78	0.78	0.78	0.78	2,000

Best Linking Group Holdings Limited (8617.HK) HKSE