Linekong Interactive Group Co., Ltd. (HKG:8267)
Hong Kong
· Delayed Price · Currency is HKD 0.305
-0.005 (-1.61%)
Mar 10, 2026, 4:08 PM HKT
HKG:8267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.62% | 721,000 |
| Mar 6, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 126,000 |
| Mar 5, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 3.28% | 642,500 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 189,000 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 482,500 |
| Mar 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 292,500 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -4.55% | 604,500 |
| Feb 26, 2026 | 0.30 | 0.36 | 0.29 | 0.33 | 0.33 | 20.00% | 1,252,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 159,500 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 376,500 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 555,000 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 615,500 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 110,500 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 185,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 8,000 |
| Feb 9, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 5.08% | 311,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 52,500 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.69% | 720,500 |
| Feb 4, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 237,000 |
| Feb 3, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 61,500 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 51,000 |
| Jan 30, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 240,000 |
| Jan 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Jan 28, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | - | 542,500 |
| Jan 27, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 35,000 |
| Jan 26, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | - | 251,500 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.06% | 145,000 |
| Jan 22, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 282,000 |
| Jan 21, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 78,500 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 416,500 |
| Jan 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 115,500 |
| Jan 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 177,500 |
| Jan 15, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 340,500 |
| Jan 14, 2026 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | 7.50% | 1,655,000 |
| Jan 13, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 2.56% | 256,500 |
| Jan 12, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 6.85% | 168,000 |
| Jan 9, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 107,000 |
| Jan 8, 2026 | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -11.11% | 526,000 |
| Jan 7, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.57% | 386,000 |
| Jan 6, 2026 | 0.40 | 0.46 | 0.39 | 0.42 | 0.42 | 9.09% | 1,892,000 |
| Jan 5, 2026 | 0.31 | 0.40 | 0.31 | 0.39 | 0.39 | 32.76% | 2,029,500 |
| Jan 2, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 1.75% | 419,500 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 79,500 |
| Dec 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 599,500 |
| Dec 29, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 286,000 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 35,500 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 111,500 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 112,000 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 702,000 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.15% | 316,000 |
| Dec 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 227,000 |
| Dec 16, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -8.33% | 271,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 125,000 |
| Dec 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 349,500 |
| Dec 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 99,500 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 154,500 |
| Dec 9, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -6.58% | 443,500 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 78,500 |
| Dec 5, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 79,500 |
| Dec 4, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 1.32% | 557,500 |
| Dec 3, 2025 | 0.37 | 0.42 | 0.37 | 0.38 | 0.38 | 7.04% | 1,044,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 169,000 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -7.69% | 587,500 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 153,000 |
| Nov 27, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 6.94% | 1,263,000 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 425,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -5.26% | 205,500 |
| Nov 24, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 119,000 |
| Nov 21, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -8.64% | 539,000 |
| Nov 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 261,500 |
| Nov 19, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 279,000 |
| Nov 18, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 857,500 |
| Nov 17, 2025 | 0.42 | 0.45 | 0.38 | 0.42 | 0.42 | -3.45% | 359,000 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 147,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -4.30% | 326,000 |
| Nov 12, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -4.12% | 123,500 |
| Nov 11, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 867,500 |
| Nov 10, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 6.67% | 556,500 |
| Nov 7, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -5.26% | 389,000 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 182,500 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | - | 591,500 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -7.69% | 420,000 |
| Nov 3, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 112,500 |
| Oct 31, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 71,000 |
| Oct 30, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 270,500 |
| Oct 28, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.90% | 388,000 |
| Oct 27, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 11.54% | 514,500 |
| Oct 24, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 145,500 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 879,000 |
| Oct 22, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -5.45% | 462,500 |
| Oct 21, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 262,000 |
| Oct 20, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 427,500 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -8.77% | 2,289,500 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 488,000 |
| Oct 15, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 598,500 |
| Oct 14, 2025 | 0.60 | 0.63 | 0.57 | 0.57 | 0.57 | -5.00% | 1,278,000 |
| Oct 13, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 1,347,000 |
| Oct 10, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -3.08% | 292,500 |