Skip to main content
Ling Yui Holdings Limited (HKG:0784)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.900
+0.090 (11.11%)
Apr 29, 2026, 4:08 PM HKT

Ling Yui Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.800.950.780.900.9011.11%20,860,000
Apr 28, 20260.730.840.710.810.8114.08%19,330,001
Apr 27, 20260.710.760.690.710.712.90%9,500,000
Apr 24, 20260.690.700.650.690.69-5,740,000
Apr 23, 20260.740.740.680.690.69-6.76%3,220,000
Apr 22, 20260.700.760.690.740.745.71%7,575,000
Apr 21, 20260.760.760.630.700.70-7.89%19,470,500
Apr 20, 20260.800.850.730.760.76-5.00%12,440,000
Apr 17, 20260.820.870.760.800.80-2.44%19,190,000
Apr 16, 20260.961.060.680.820.82-9.89%84,148,500
Apr 15, 20260.801.350.660.910.91152.78%253,786,000
Apr 1, 20260.360.370.330.360.36-2,620,000
Mar 31, 20260.390.390.360.360.36-7.69%1,770,000
Mar 30, 20260.410.410.380.390.391.30%2,120,000
Mar 27, 20260.360.430.330.390.391.32%12,420,000
Mar 26, 20260.390.440.360.380.3811.76%18,480,000
Mar 25, 20260.320.390.310.340.3423.64%19,610,000
Mar 24, 20260.270.280.270.280.281.85%330,000
Mar 23, 20260.280.280.270.270.27-3.57%1,190,000
Mar 20, 20260.280.300.280.280.281.82%570,000
Mar 19, 20260.290.290.280.280.28-3.51%170,000
Mar 18, 20260.300.300.280.290.291.79%620,000
Mar 17, 20260.280.300.270.280.28-840,000
Mar 16, 20260.290.300.270.280.28-2,120,000
Mar 13, 20260.290.320.280.280.28-1.75%4,390,000
Mar 12, 20260.250.290.250.290.2916.33%4,770,000
Mar 11, 20260.260.260.240.250.25-2.00%630,000
Mar 10, 20260.230.260.230.250.256.38%1,790,000
Mar 9, 20260.240.240.230.240.243.07%410,000
Mar 6, 20260.230.240.220.230.23-4.60%570,000
Mar 5, 20260.250.250.240.240.244.37%730,000
Mar 4, 20260.230.260.220.230.238.53%2,640,000
Mar 3, 20260.220.230.210.210.21-3.21%1,360,000
Mar 2, 20260.210.230.210.220.22-6.03%1,640,000
Feb 27, 20260.230.230.230.230.23-2.93%700,000
Feb 26, 20260.230.260.220.240.249.13%2,300,000
Feb 25, 20260.220.220.210.220.22-0.45%790,000
Feb 24, 20260.220.220.220.220.22-4.35%180,000
Feb 23, 20260.220.230.220.230.235.99%380,000
Feb 20, 20260.240.240.220.220.22-8.44%670,000
Feb 16, 20260.220.240.210.240.2410.75%3,000,000
Feb 13, 20260.200.220.200.210.218.63%5,950,000
Feb 12, 20260.200.230.200.200.201.03%3,250,000
Feb 11, 20260.200.200.190.200.20-1.02%1,160,000
Feb 10, 20260.200.200.200.200.200.51%750,000
Feb 9, 20260.190.200.190.200.202.62%810,000
Feb 6, 20260.190.210.190.190.19-6.83%580,000
Feb 5, 20260.190.210.190.210.215.13%1,220,000
Feb 4, 20260.180.200.180.200.206.56%1,140,000
Feb 3, 20260.180.180.180.180.18-80,000
Feb 2, 20260.200.200.180.180.18-6.63%1,360,000
Jan 30, 20260.190.200.190.200.20-0.51%380,000
Jan 29, 20260.180.220.170.200.207.65%3,090,000
Jan 28, 20260.170.190.170.180.186.40%1,600,000
Jan 27, 20260.170.170.170.170.17-2.82%1,680,000
Jan 26, 20260.190.190.170.180.18-0.56%400,000
Jan 23, 20260.170.200.160.180.1810.56%7,490,000
Jan 22, 20260.180.180.160.160.16-1.83%4,740,000
Jan 21, 20260.160.260.150.160.1625.19%26,530,000
Jan 20, 20260.110.140.110.130.1333.67%3,180,000
Jan 19, 20260.100.100.100.100.107.69%550,000
Jan 16, 20260.100.100.090.090.09-5.21%220,000
Jan 15, 20260.100.100.100.100.10-60,000
Jan 14, 20260.090.100.090.100.109.09%540,000
Jan 13, 20260.090.090.090.090.094.76%150,000
Jan 12, 20260.080.090.080.080.085.00%890,000
Jan 9, 20260.090.100.080.080.08-16.67%3,110,000
Jan 8, 20260.090.090.090.100.10-4.95%220,000
Jan 7, 20260.100.100.100.100.107.45%410,000
Jan 6, 20260.090.090.090.090.092.17%140,000
Jan 5, 20260.090.090.080.090.096.98%1,120,000
Jan 2, 20260.080.090.080.090.092.38%150,000
Dec 31, 20250.090.090.080.080.08-10.64%380,000
Dec 30, 20250.100.100.090.090.09-210,000
Dec 29, 20250.080.090.080.090.0914.63%260,000
Dec 24, 20250.080.090.080.080.085.13%880,000
Dec 23, 20250.080.090.080.080.08-7.14%3,350,000
Dec 22, 20250.100.100.080.080.08-13.40%3,030,000
Dec 19, 20250.100.110.100.100.10-1.02%1,180,000
Dec 18, 20250.110.110.100.100.10-10.91%830,000
Dec 17, 20250.110.110.110.110.11-0.90%50,000
Dec 16, 20250.110.120.110.110.11-1.77%720,000
Dec 15, 20250.120.120.110.110.11-680,000
Dec 12, 20250.110.120.110.110.11-2.59%990,000
Dec 11, 20250.110.120.110.120.122.65%400,000
Dec 10, 20250.120.120.110.110.116.60%20,000
Dec 9, 20250.110.120.110.110.11-3.64%200,000
Dec 8, 20250.120.120.110.110.111.85%70,000
Dec 5, 20250.110.110.110.110.11-0.92%120,000
Dec 4, 20250.110.110.110.110.11--
Dec 3, 20250.110.110.100.110.11-270,000
Dec 2, 20250.100.110.100.110.116.86%170,000
Dec 1, 20250.110.110.100.100.10-5.56%920,000
Nov 28, 20250.120.120.110.110.11-9.24%1,980,000
Nov 27, 20250.130.130.110.120.12-17.93%4,670,000
Nov 26, 20250.150.150.150.150.15--
Nov 25, 20250.130.130.130.150.159.02%90,000
Nov 24, 20250.130.130.130.130.13-0.75%30,000
Nov 21, 20250.130.130.130.130.13-1.47%-
Nov 20, 20250.140.140.140.140.14--