Ling Yui Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.60	0.60	0.58	0.60	0.60	-1.64%	1,020,000
Jul 17, 2026	0.64	0.64	0.60	0.61	0.61	-6.15%	790,000
Jul 16, 2026	0.65	0.66	0.62	0.65	0.65	-1.52%	1,170,000
Jul 15, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	110,000
Jul 14, 2026	0.66	0.68	0.64	0.68	0.68	1.49%	690,000
Jul 13, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	780,000
Jul 10, 2026	0.70	0.70	0.70	0.70	0.70	-	50,750
Jul 9, 2026	0.68	0.72	0.67	0.70	0.70	1.45%	380,000
Jul 8, 2026	0.70	0.70	0.69	0.69	0.69	-	220,000
Jul 7, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	210,000
Jul 6, 2026	0.70	0.70	0.67	0.70	0.70	-1.41%	460,000
Jul 3, 2026	0.71	0.73	0.71	0.71	0.71	-2.74%	120,000
Jul 2, 2026	0.73	0.76	0.67	0.73	0.73	-	3,660,000
Jun 30, 2026	0.68	0.79	0.66	0.73	0.73	8.96%	8,750,000
Jun 29, 2026	0.56	0.68	0.54	0.67	0.67	24.07%	4,110,000
Jun 26, 2026	0.55	0.62	0.54	0.54	0.54	-5.26%	3,410,000
Jun 25, 2026	0.55	0.61	0.53	0.57	0.57	3.64%	1,930,000
Jun 24, 2026	0.51	0.56	0.49	0.55	0.55	7.84%	1,900,000
Jun 23, 2026	0.54	0.54	0.49	0.51	0.51	-1.92%	2,500,000
Jun 22, 2026	0.58	0.58	0.49	0.52	0.52	-13.33%	8,720,000
Jun 18, 2026	0.68	0.68	0.58	0.60	0.60	-7.69%	3,030,000
Jun 17, 2026	0.64	0.67	0.61	0.65	0.65	4.84%	1,810,000
Jun 16, 2026	0.68	0.68	0.60	0.62	0.62	-8.82%	2,760,000
Jun 15, 2026	0.72	0.72	0.66	0.68	0.68	-	940,000
Jun 12, 2026	0.65	0.72	0.65	0.68	0.68	6.25%	1,760,000
Jun 11, 2026	0.70	0.70	0.59	0.64	0.64	-8.57%	6,490,000
Jun 10, 2026	0.75	0.75	0.66	0.70	0.70	-6.67%	6,800,000
Jun 9, 2026	0.80	0.81	0.75	0.75	0.75	-5.06%	1,800,000
Jun 8, 2026	0.80	0.84	0.78	0.79	0.79	-7.06%	2,330,000
Jun 5, 2026	0.86	0.88	0.82	0.85	0.85	-3.41%	2,520,000
Jun 4, 2026	0.81	0.89	0.80	0.88	0.88	8.64%	5,580,000
Jun 3, 2026	0.78	0.85	0.78	0.81	0.81	3.85%	2,080,000
Jun 2, 2026	0.78	0.80	0.78	0.78	0.78	-1.27%	840,000
Jun 1, 2026	0.80	0.83	0.78	0.79	0.79	-1.25%	2,160,000
May 29, 2026	0.77	0.83	0.75	0.80	0.80	6.67%	3,020,000
May 28, 2026	0.79	0.81	0.73	0.75	0.75	-5.06%	5,360,000
May 27, 2026	0.83	0.84	0.76	0.79	0.79	-4.82%	3,226,000
May 26, 2026	0.88	0.88	0.80	0.83	0.83	-6.74%	4,470,000
May 22, 2026	0.89	0.91	0.87	0.89	0.89	-1.11%	2,130,000
May 21, 2026	0.98	0.98	0.87	0.90	0.90	-8.16%	7,740,000
May 20, 2026	0.98	1.02	0.96	0.98	0.98	-	5,606,000
May 19, 2026	0.97	1.00	0.94	0.98	0.98	-	4,520,000
May 18, 2026	0.88	1.05	0.87	0.98	0.98	10.11%	12,710,000
May 15, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	2,100,000
May 14, 2026	0.88	0.93	0.88	0.91	0.91	1.11%	2,770,000
May 13, 2026	0.88	0.93	0.88	0.90	0.90	-1.10%	2,940,000
May 12, 2026	0.94	0.95	0.90	0.91	0.91	1.11%	4,570,000
May 11, 2026	0.89	0.94	0.87	0.90	0.90	2.27%	6,350,000
May 8, 2026	0.88	0.89	0.86	0.88	0.88	-2.22%	2,330,000
May 7, 2026	0.88	0.91	0.85	0.90	0.90	3.45%	3,970,000