Laekna, Inc. (2105.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.010 | 7.030 | 6.740 | 6.740 | 6.740 | 745,500 |
| 30 May 2024 | 7.130 | 7.380 | 6.780 | 6.780 | 6.780 | 2,379,500 |
| 29 May 2024 | 6.910 | 7.040 | 6.740 | 6.800 | 6.800 | 1,266,000 |
| 28 May 2024 | 7.190 | 7.190 | 6.850 | 7.040 | 7.040 | 985,000 |
| 27 May 2024 | 7.300 | 7.300 | 6.740 | 7.030 | 7.030 | 1,024,000 |
| 24 May 2024 | 7.480 | 7.480 | 6.900 | 7.060 | 7.060 | 3,659,500 |
| 23 May 2024 | 7.700 | 8.070 | 7.350 | 7.420 | 7.420 | 11,163,000 |
| 22 May 2024 | 7.400 | 7.640 | 6.950 | 7.120 | 7.120 | 3,238,500 |
| 21 May 2024 | 7.670 | 7.750 | 7.180 | 7.210 | 7.210 | 1,804,000 |
| 20 May 2024 | 7.680 | 7.880 | 7.370 | 7.750 | 7.750 | 3,537,500 |
| 17 May 2024 | 7.590 | 8.000 | 7.150 | 7.360 | 7.360 | 7,087,000 |
| 16 May 2024 | 7.870 | 7.950 | 7.150 | 7.440 | 7.440 | 4,887,000 |
| 14 May 2024 | 6.620 | 8.080 | 6.550 | 7.800 | 7.800 | 14,572,000 |
| 13 May 2024 | 6.870 | 7.070 | 6.450 | 6.610 | 6.610 | 4,284,500 |
| 10 May 2024 | 7.420 | 7.900 | 6.500 | 6.590 | 6.590 | 11,876,000 |
| 09 May 2024 | 5.980 | 6.810 | 5.980 | 6.460 | 6.460 | 9,274,500 |
| 08 May 2024 | 6.100 | 6.190 | 5.840 | 5.950 | 5.950 | 1,873,000 |
| 07 May 2024 | 6.300 | 6.370 | 6.030 | 6.060 | 6.060 | 1,774,000 |
| 06 May 2024 | 6.370 | 6.530 | 6.300 | 6.320 | 6.320 | 2,199,000 |
| 03 May 2024 | 6.360 | 6.430 | 6.130 | 6.250 | 6.250 | 261,500 |
| 02 May 2024 | 6.230 | 6.490 | 6.100 | 6.380 | 6.380 | 455,000 |
| 30 Apr 2024 | 6.250 | 6.660 | 6.140 | 6.180 | 6.180 | 3,892,500 |
| 29 Apr 2024 | 6.150 | 6.790 | 6.080 | 6.160 | 6.160 | 4,311,500 |
| 26 Apr 2024 | 5.960 | 6.320 | 5.760 | 6.180 | 6.180 | 5,211,000 |
| 25 Apr 2024 | 6.080 | 6.740 | 5.810 | 5.950 | 5.950 | 11,076,000 |
| 24 Apr 2024 | 6.070 | 6.130 | 5.540 | 5.900 | 5.900 | 6,781,000 |
| 23 Apr 2024 | 5.450 | 6.330 | 5.260 | 6.030 | 6.030 | 11,641,500 |
| 22 Apr 2024 | 5.250 | 5.490 | 5.160 | 5.340 | 5.340 | 3,003,000 |
| 19 Apr 2024 | 5.600 | 5.620 | 5.020 | 5.190 | 5.190 | 3,459,000 |
| 18 Apr 2024 | 6.020 | 6.270 | 5.550 | 5.600 | 5.600 | 6,055,500 |
| 17 Apr 2024 | 6.820 | 7.300 | 5.930 | 6.020 | 6.020 | 8,236,000 |
| 16 Apr 2024 | 8.120 | 8.180 | 6.250 | 6.520 | 6.520 | 12,279,000 |
| 15 Apr 2024 | 4.810 | 8.450 | 4.290 | 7.950 | 7.950 | 22,844,022 |
| 12 Apr 2024 | 5.200 | 5.260 | 4.800 | 4.810 | 4.810 | 653,500 |
| 11 Apr 2024 | 5.330 | 5.410 | 5.110 | 5.270 | 5.270 | 687,000 |
| 10 Apr 2024 | 5.600 | 5.600 | 5.300 | 5.330 | 5.330 | 1,028,000 |
| 09 Apr 2024 | 5.540 | 5.770 | 5.310 | 5.520 | 5.520 | 1,920,000 |
| 08 Apr 2024 | 5.080 | 5.480 | 4.910 | 5.340 | 5.340 | 958,500 |
| 05 Apr 2024 | 5.200 | 5.200 | 5.150 | 5.110 | 5.110 | 9,000 |
| 03 Apr 2024 | 5.520 | 5.690 | 5.250 | 5.250 | 5.250 | 810,000 |
| 02 Apr 2024 | 5.900 | 5.900 | 5.400 | 5.430 | 5.430 | 893,000 |
| 28 Mar 2024 | 6.630 | 6.630 | 5.660 | 5.690 | 5.690 | 2,304,000 |
| 27 Mar 2024 | 6.750 | 6.760 | 6.200 | 6.340 | 6.340 | 1,886,000 |
| 26 Mar 2024 | 6.580 | 7.290 | 6.340 | 6.430 | 6.430 | 3,387,500 |
| 25 Mar 2024 | 6.440 | 6.580 | 6.440 | 6.580 | 6.580 | 1,912,500 |
| 22 Mar 2024 | 6.430 | 7.070 | 6.180 | 6.430 | 6.430 | 4,280,000 |
| 21 Mar 2024 | 6.960 | 6.960 | 6.180 | 6.410 | 6.410 | 3,338,500 |
| 20 Mar 2024 | 7.420 | 7.490 | 6.800 | 6.840 | 6.840 | 1,830,000 |
| 19 Mar 2024 | 7.280 | 7.850 | 7.250 | 7.280 | 7.280 | 1,485,000 |
| 18 Mar 2024 | 7.510 | 7.510 | 7.020 | 7.370 | 7.370 | 1,847,500 |
| 15 Mar 2024 | 8.150 | 8.150 | 7.280 | 7.330 | 7.330 | 3,784,500 |
| 14 Mar 2024 | 8.790 | 9.300 | 7.950 | 8.070 | 8.070 | 7,066,000 |
| 13 Mar 2024 | 8.060 | 8.650 | 7.670 | 8.500 | 8.500 | 8,255,000 |
| 12 Mar 2024 | 7.500 | 8.690 | 7.300 | 7.840 | 7.840 | 12,642,000 |
| 11 Mar 2024 | 7.730 | 7.900 | 7.050 | 7.480 | 7.480 | 5,742,500 |
| 08 Mar 2024 | 7.650 | 8.000 | 7.010 | 7.410 | 7.410 | 8,672,500 |
| 07 Mar 2024 | 8.000 | 8.000 | 6.850 | 7.110 | 7.110 | 9,890,200 |
| 06 Mar 2024 | 7.280 | 8.770 | 7.280 | 8.240 | 8.240 | 19,494,598 |
| 05 Mar 2024 | 8.180 | 8.180 | 6.610 | 7.080 | 7.080 | 10,189,500 |
| 04 Mar 2024 | 7.500 | 8.700 | 7.500 | 8.100 | 8.100 | 16,607,000 |
| 01 Mar 2024 | 5.760 | 8.750 | 5.550 | 7.260 | 7.260 | 29,317,500 |
| 29 Feb 2024 | 4.030 | 6.050 | 4.030 | 5.760 | 5.760 | 25,468,000 |
| 28 Feb 2024 | 3.740 | 4.550 | 3.700 | 4.030 | 4.030 | 12,342,500 |
| 27 Feb 2024 | 3.730 | 3.730 | 3.560 | 3.620 | 3.620 | 1,639,000 |
| 26 Feb 2024 | 3.590 | 3.950 | 3.460 | 3.640 | 3.640 | 4,668,500 |
| 23 Feb 2024 | 3.560 | 3.580 | 3.410 | 3.460 | 3.460 | 1,250,000 |
| 22 Feb 2024 | 3.540 | 3.630 | 3.480 | 3.550 | 3.550 | 1,881,000 |
| 21 Feb 2024 | 3.690 | 3.730 | 3.520 | 3.530 | 3.530 | 3,191,000 |
| 20 Feb 2024 | 3.640 | 3.950 | 3.560 | 3.590 | 3.590 | 4,335,000 |
| 19 Feb 2024 | 4.160 | 4.190 | 3.570 | 3.600 | 3.600 | 4,729,000 |
| 16 Feb 2024 | 3.800 | 4.210 | 3.550 | 4.120 | 4.120 | 383,500 |
| 15 Feb 2024 | 3.890 | 3.890 | 3.450 | 3.600 | 3.600 | 275,000 |
| 14 Feb 2024 | 3.410 | 3.700 | 3.410 | 3.600 | 3.600 | 238,000 |
| 09 Feb 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| 08 Feb 2024 | 4.450 | 4.450 | 3.810 | 4.070 | 4.070 | 5,913,500 |
| 07 Feb 2024 | 3.380 | 4.930 | 3.380 | 4.450 | 4.450 | 26,437,420 |
| 06 Feb 2024 | 3.190 | 3.420 | 3.150 | 3.310 | 3.310 | 4,280,000 |
| 05 Feb 2024 | 3.780 | 3.780 | 3.180 | 3.190 | 3.190 | 3,883,000 |
| 02 Feb 2024 | 4.200 | 4.300 | 3.700 | 3.710 | 3.710 | 2,122,000 |
| 01 Feb 2024 | 4.210 | 4.420 | 4.020 | 4.150 | 4.150 | 1,968,000 |
| 31 Jan 2024 | 4.400 | 4.500 | 3.920 | 4.180 | 4.180 | 4,259,000 |
| 30 Jan 2024 | 5.100 | 5.180 | 4.300 | 4.330 | 4.330 | 5,218,000 |
| 29 Jan 2024 | 7.400 | 7.400 | 5.000 | 5.000 | 5.000 | 8,167,642 |
| 26 Jan 2024 | 9.510 | 9.690 | 7.000 | 7.850 | 7.850 | 3,214,500 |
| 25 Jan 2024 | 10.180 | 10.180 | 8.900 | 9.900 | 9.900 | 1,796,000 |
| 24 Jan 2024 | 10.640 | 10.680 | 9.660 | 10.080 | 10.080 | 478,500 |
| 23 Jan 2024 | 11.000 | 11.000 | 9.770 | 10.440 | 10.440 | 686,000 |
| 22 Jan 2024 | 12.140 | 12.280 | 10.560 | 10.880 | 10.880 | 374,500 |
| 19 Jan 2024 | 12.340 | 12.340 | 11.020 | 12.000 | 12.000 | 890,500 |
| 18 Jan 2024 | 12.620 | 12.620 | 11.400 | 12.200 | 12.200 | 376,500 |
| 17 Jan 2024 | 13.300 | 13.400 | 12.200 | 12.500 | 12.500 | 210,000 |
| 16 Jan 2024 | 13.480 | 13.600 | 12.600 | 13.200 | 13.200 | 247,500 |
| 15 Jan 2024 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | - |
| 12 Jan 2024 | 14.120 | 14.120 | 12.440 | 12.720 | 12.720 | 1,882,000 |
| 11 Jan 2024 | 14.040 | 14.840 | 13.880 | 14.020 | 14.020 | 1,356,000 |
| 10 Jan 2024 | 13.840 | 14.280 | 13.520 | 13.900 | 13.900 | 347,000 |
| 09 Jan 2024 | 14.500 | 14.000 | 13.480 | 13.720 | 13.720 | 126,000 |
| 08 Jan 2024 | 15.280 | 14.120 | 13.140 | 13.280 | 13.280 | 192,500 |
| 05 Jan 2024 | 14.980 | 15.000 | 13.200 | 13.800 | 13.800 | 224,500 |
| 04 Jan 2024 | 15.120 | 15.120 | 14.100 | 14.660 | 14.660 | 165,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.