Lingyi iTech (Guangdong) Company (1688) Price History
Daily open, high, low, close and volume for Lingyi iTech (Guangdong) Company (1688) from 2026-06-26 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 5.20 | HKD 5.20 | HKD 4.97 | HKD 5.05 | 6,836,940 |
| 2026-10-08 | HKD 5.40 | HKD 5.53 | HKD 5.13 | HKD 5.18 | 7,515,420 |
| 2026-10-07 | HKD 5.30 | HKD 5.53 | HKD 5.30 | HKD 5.47 | 524,700 |
| 2026-10-06 | HKD 5.45 | HKD 5.50 | HKD 5.42 | HKD 5.43 | 252,780 |
| 2026-10-05 | HKD 5.68 | HKD 5.68 | HKD 5.43 | HKD 5.45 | 216,480 |
| 2026-10-02 | HKD 5.55 | HKD 5.55 | HKD 5.33 | HKD 5.47 | 175,540 |
| 2026-09-30 | HKD 5.54 | HKD 5.57 | HKD 5.52 | HKD 5.54 | 2,350,260 |
| 2026-09-29 | HKD 5.51 | HKD 5.56 | HKD 5.47 | HKD 5.54 | 2,329,800 |
| 2026-09-28 | HKD 5.72 | HKD 5.72 | HKD 5.51 | HKD 5.51 | 5,243,040 |
| 2026-09-25 | HKD 5.82 | HKD 5.86 | HKD 5.57 | HKD 5.59 | 1,241,460 |
| 2026-09-24 | HKD 6.09 | HKD 6.09 | HKD 5.82 | HKD 5.82 | 7,621,020 |
| 2026-09-23 | HKD 6.12 | HKD 6.12 | HKD 6.01 | HKD 6.03 | 6,071,020 |
| 2026-09-22 | HKD 6.12 | HKD 6.20 | HKD 6.09 | HKD 6.09 | 7,867,860 |
| 2026-09-21 | HKD 6.14 | HKD 6.14 | HKD 6.07 | HKD 6.09 | 5,155,260 |
| 2026-09-18 | HKD 6.15 | HKD 6.17 | HKD 6.09 | HKD 6.10 | 11,435,820 |
| 2026-09-17 | HKD 6.15 | HKD 6.20 | HKD 6.08 | HKD 6.08 | 5,710,980 |
| 2026-09-16 | HKD 6.20 | HKD 6.23 | HKD 6.11 | HKD 6.14 | 6,562,980 |
| 2026-09-15 | HKD 6.46 | HKD 6.46 | HKD 6.20 | HKD 6.20 | 9,118,800 |
| 2026-09-14 | HKD 6.49 | HKD 6.58 | HKD 6.36 | HKD 6.41 | 8,064,540 |
| 2026-09-11 | HKD 6.55 | HKD 6.76 | HKD 6.44 | HKD 6.47 | 14,841,640 |
| 2026-09-10 | HKD 6.40 | HKD 6.91 | HKD 6.22 | HKD 6.55 | 45,142,020 |
| 2026-09-09 | HKD 6.50 | HKD 6.58 | HKD 6.26 | HKD 6.37 | 11,432,520 |
| 2026-09-08 | HKD 6.65 | HKD 6.66 | HKD 6.45 | HKD 6.50 | 10,045,860 |
| 2026-09-07 | HKD 6.63 | HKD 6.80 | HKD 6.62 | HKD 6.63 | 9,507,639 |
| 2026-09-04 | HKD 6.60 | HKD 6.74 | HKD 6.53 | HKD 6.63 | 12,869,430 |
| 2026-09-03 | HKD 6.59 | HKD 6.67 | HKD 6.35 | HKD 6.61 | 21,779,410 |
| 2026-09-02 | HKD 6.39 | HKD 6.59 | HKD 6.28 | HKD 6.53 | 14,000,440 |
| 2026-09-01 | HKD 6.56 | HKD 6.59 | HKD 6.34 | HKD 6.34 | 7,034,940 |
| 2026-08-31 | HKD 6.36 | HKD 6.55 | HKD 6.18 | HKD 6.54 | 12,032,160 |
| 2026-08-28 | HKD 6.40 | HKD 6.61 | HKD 6.35 | HKD 6.36 | 12,064,080 |
| 2026-08-27 | HKD 6.29 | HKD 6.40 | HKD 6.24 | HKD 6.38 | 9,210,560 |
| 2026-08-26 | HKD 6.29 | HKD 6.32 | HKD 6.20 | HKD 6.20 | 5,858,160 |
| 2026-08-25 | HKD 6.19 | HKD 6.26 | HKD 6.09 | HKD 6.21 | 5,241,060 |
| 2026-08-24 | HKD 6.28 | HKD 6.49 | HKD 6.16 | HKD 6.18 | 9,713,880 |
| 2026-08-21 | HKD 6.17 | HKD 6.28 | HKD 6.08 | HKD 6.24 | 8,153,180 |
| 2026-08-20 | HKD 6.28 | HKD 6.34 | HKD 6.17 | HKD 6.17 | 8,162,880 |
| 2026-08-19 | HKD 6.68 | HKD 6.68 | HKD 6.15 | HKD 6.24 | 20,130,660 |
| 2026-08-18 | HKD 6.68 | HKD 6.86 | HKD 6.57 | HKD 6.73 | 11,541,420 |
| 2026-08-17 | HKD 6.48 | HKD 6.70 | HKD 6.43 | HKD 6.68 | 19,363,320 |
| 2026-08-14 | HKD 6.26 | HKD 6.45 | HKD 6.26 | HKD 6.41 | 13,563,020 |
| 2026-08-13 | HKD 6.22 | HKD 6.41 | HKD 6.18 | HKD 6.24 | 17,652,400 |
| 2026-08-12 | HKD 6.22 | HKD 6.25 | HKD 6.11 | HKD 6.15 | 10,227,360 |
| 2026-08-11 | HKD 6.16 | HKD 6.32 | HKD 6.11 | HKD 6.22 | 12,834,720 |
| 2026-08-10 | HKD 6.30 | HKD 6.30 | HKD 6.11 | HKD 6.16 | 13,561,680 |
| 2026-08-07 | HKD 6.34 | HKD 6.39 | HKD 6.21 | HKD 6.22 | 17,117,760 |
| 2026-08-06 | HKD 6.60 | HKD 6.60 | HKD 6.28 | HKD 6.32 | 18,984,240 |
| 2026-08-05 | HKD 6.41 | HKD 6.69 | HKD 6.35 | HKD 6.61 | 23,977,480 |
| 2026-08-04 | HKD 6.40 | HKD 6.46 | HKD 6.33 | HKD 6.40 | 16,762,620 |
| 2026-08-03 | HKD 6.45 | HKD 6.58 | HKD 6.35 | HKD 6.36 | 9,810,240 |
| 2026-07-31 | HKD 6.49 | HKD 6.58 | HKD 6.36 | HKD 6.44 | 18,290,300 |
| 2026-07-30 | HKD 6.26 | HKD 6.38 | HKD 6.13 | HKD 6.19 | 11,911,780 |
| 2026-07-29 | HKD 6.42 | HKD 6.50 | HKD 6.19 | HKD 6.33 | 21,511,380 |
| 2026-07-28 | HKD 6.70 | HKD 6.79 | HKD 6.39 | HKD 6.39 | 13,247,520 |
| 2026-07-27 | HKD 6.70 | HKD 6.96 | HKD 6.53 | HKD 6.75 | 11,143,440 |
| 2026-07-24 | HKD 6.70 | HKD 6.89 | HKD 6.65 | HKD 6.66 | 10,525,040 |
| 2026-07-23 | HKD 6.77 | HKD 6.95 | HKD 6.67 | HKD 6.85 | 11,649,660 |
| 2026-07-22 | HKD 6.82 | HKD 7.06 | HKD 6.70 | HKD 6.74 | 19,206,000 |
| 2026-07-21 | HKD 6.55 | HKD 7.29 | HKD 6.33 | HKD 6.75 | 45,698,560 |
| 2026-07-20 | HKD 6.28 | HKD 6.85 | HKD 6.24 | HKD 6.49 | 29,963,540 |
| 2026-07-17 | HKD 6.70 | HKD 6.79 | HKD 6.20 | HKD 6.20 | 23,545,120 |
| 2026-07-16 | HKD 7.08 | HKD 7.35 | HKD 6.59 | HKD 6.80 | 39,867,120 |
| 2026-07-15 | HKD 7.52 | HKD 7.57 | HKD 7.07 | HKD 7.07 | 14,910,960 |
| 2026-07-14 | HKD 6.82 | HKD 7.70 | HKD 6.30 | HKD 7.60 | 45,171,120 |
| 2026-07-13 | HKD 8.39 | HKD 8.39 | HKD 6.81 | HKD 6.83 | 41,236,020 |
| 2026-07-10 | HKD 7.91 | HKD 8.29 | HKD 7.48 | HKD 7.78 | 27,330,762 |
| 2026-07-09 | HKD 7.60 | HKD 7.97 | HKD 7.50 | HKD 7.91 | 29,749,805 |
| 2026-07-08 | HKD 8.50 | HKD 8.63 | HKD 7.56 | HKD 7.56 | 55,217,960 |
| 2026-07-07 | HKD 9.57 | HKD 9.85 | HKD 8.51 | HKD 8.51 | 40,346,500 |
| 2026-07-06 | HKD 10.58 | HKD 10.60 | HKD 8.11 | HKD 9.66 | 86,625,800 |
| 2026-07-03 | HKD 10.32 | HKD 10.78 | HKD 10.08 | HKD 10.53 | 40,518,858 |
| 2026-07-02 | HKD 10.24 | HKD 10.96 | HKD 9.70 | HKD 10.18 | 41,465,430 |
| 2026-06-30 | HKD 9.49 | HKD 11.04 | HKD 9.41 | HKD 10.67 | 92,480,677 |
| 2026-06-29 | HKD 9.56 | HKD 10.38 | HKD 8.69 | HKD 9.38 | 76,329,429 |
| 2026-06-26 | HKD 10.80 | HKD 11.80 | HKD 9.44 | HKD 9.71 | 192,052,420 |