Ling Yue Services Group Limited (HKG:2165)
Hong Kong
· Delayed Price · Currency is HKD 1.880
-0.070 (-3.59%)
At close: Mar 10, 2026
Ling Yue Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -3.59% | 16,000 |
| Mar 9, 2026 | 1.83 | 1.85 | 1.83 | 1.95 | 1.95 | 3.72% | 14,000 |
| Mar 6, 2026 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | -1.57% | 48,000 |
| Mar 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 4, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 35,000 |
| Mar 3, 2026 | 1.93 | 1.93 | 1.93 | 1.96 | 1.96 | 1.55% | 52,000 |
| Mar 2, 2026 | 1.92 | 1.92 | 1.92 | 1.93 | 1.93 | -0.52% | 22,000 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.95 | 1.94 | 1.94 | -0.51% | 26,000 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Feb 25, 2026 | 1.94 | 1.95 | 1.94 | 1.91 | 1.91 | 1.60% | 34,000 |
| Feb 24, 2026 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 64,000 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | -1.06% | 44,000 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | -0.53% | 3,000 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Feb 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 10, 2026 | 1.86 | 1.86 | 1.86 | 1.84 | 1.84 | -1.60% | 20,000 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Feb 5, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 2.19% | 44,000 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 3,000 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2,000 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.84 | 1.84 | 2.22% | 22,000 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.72 | 1.80 | 1.80 | - | 101,000 |
| Jan 29, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 156,000 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | -1.59% | 64,000 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 24,000 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -3.12% | 101,000 |
| Jan 23, 2026 | 1.86 | 1.99 | 1.83 | 1.92 | 1.92 | - | 12,000 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 4,000 |
| Jan 20, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 2,000 |
| Jan 19, 2026 | 1.82 | 1.99 | 1.80 | 1.94 | 1.94 | 3.19% | 75,000 |
| Jan 16, 2026 | 1.83 | 1.89 | 1.80 | 1.88 | 1.88 | 2.73% | 66,000 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.14% | 41,000 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.87 | 1.87 | 1.63% | 20,000 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -2.65% | 96,000 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.90 | 1.89 | 1.89 | 3.28% | 48,000 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -3.17% | 25,000 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.86 | 1.89 | 1.89 | -0.53% | 3,000 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.84 | 1.90 | 1.90 | 3.26% | 1,000 |
| Jan 6, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -2.65% | 63,000 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jan 2, 2026 | 1.85 | 2.05 | 1.80 | 1.90 | 1.90 | 2.70% | 51,000 |
| Dec 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 29, 2025 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 27,000 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 5,000 |
| Dec 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 10,000 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 6,000 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.52% | 20,000 |
| Dec 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 10, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 2,000 |
| Dec 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 1,000 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Dec 5, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | - | 15,000 |
| Dec 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Dec 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 2, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -1.45% | 6,000 |
| Dec 1, 2025 | 1.99 | 2.07 | 1.93 | 2.07 | 2.07 | 2.99% | 155,000 |
| Nov 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 26, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Nov 24, 2025 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 3.06% | 19,000 |
| Nov 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 9,000 |
| Nov 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 44,000 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Nov 18, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 65,000 |
| Nov 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 4,000 |
| Nov 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 4,000 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 13,000 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Nov 11, 2025 | 1.89 | 1.89 | 1.89 | 1.90 | 1.90 | 2.15% | 109,000 |
| Nov 10, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -5.10% | 9,000 |
| Nov 7, 2025 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 3.70% | 10,000 |
| Nov 6, 2025 | 1.91 | 1.95 | 1.88 | 1.89 | 1.89 | -4.55% | 61,000 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.88 | 1.98 | 1.98 | -3.41% | 30,000 |
| Nov 4, 2025 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | 10.22% | 42,000 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 2,000 |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 30, 2025 | 1.86 | 1.97 | 1.85 | 1.88 | 1.88 | 2.17% | 170,000 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 2,000 |
| Oct 27, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 78,000 |
| Oct 24, 2025 | 1.71 | 1.72 | 1.71 | 1.79 | 1.79 | -2.19% | 2,000 |
| Oct 23, 2025 | 1.70 | 1.83 | 1.68 | 1.83 | 1.83 | 2.23% | 14,000 |
| Oct 22, 2025 | 1.65 | 1.79 | 1.64 | 1.79 | 1.79 | 0.56% | 23,000 |
| Oct 21, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 36,000 |
| Oct 20, 2025 | 1.70 | 1.80 | 1.60 | 1.77 | 1.77 | - | 362,000 |
| Oct 17, 2025 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -3.28% | 62,000 |
| Oct 16, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 47,000 |
| Oct 15, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -4.19% | 355,000 |
| Oct 14, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -6.37% | 248,000 |
| Oct 13, 2025 | 1.99 | 2.04 | 1.97 | 2.04 | 2.04 | 2.51% | 56,000 |