Ling Yui Holdings Limited (HKG:0784)
Hong Kong · Delayed Price · Currency is HKD 0.9500
+0.0500 (5.56%)
May 8, 2026, 9:22 AM HKT
Ling Yui Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | 3.45% | 3,970,000 |
| May 6, 2026 | 0.95 | 0.96 | 0.82 | 0.87 | 0.87 | -6.45% | 13,872,000 |
| May 5, 2026 | 1.04 | 1.13 | 0.91 | 0.93 | 0.93 | -9.71% | 18,360,000 |
| May 4, 2026 | 0.93 | 1.07 | 0.87 | 1.03 | 1.03 | 10.75% | 22,145,000 |
| Apr 30, 2026 | 0.90 | 0.97 | 0.87 | 0.93 | 0.93 | 3.33% | 9,390,000 |
| Apr 29, 2026 | 0.80 | 0.95 | 0.78 | 0.90 | 0.90 | 11.11% | 20,860,000 |
| Apr 28, 2026 | 0.73 | 0.84 | 0.71 | 0.81 | 0.81 | 14.08% | 19,330,001 |
| Apr 27, 2026 | 0.71 | 0.76 | 0.69 | 0.71 | 0.71 | 2.90% | 9,500,000 |
| Apr 24, 2026 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | - | 5,740,000 |
| Apr 23, 2026 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -6.76% | 3,220,000 |
| Apr 22, 2026 | 0.70 | 0.76 | 0.69 | 0.74 | 0.74 | 5.71% | 7,575,000 |
| Apr 21, 2026 | 0.76 | 0.76 | 0.63 | 0.70 | 0.70 | -7.89% | 19,470,500 |
| Apr 20, 2026 | 0.80 | 0.85 | 0.73 | 0.76 | 0.76 | -5.00% | 12,440,000 |
| Apr 17, 2026 | 0.82 | 0.87 | 0.76 | 0.80 | 0.80 | -2.44% | 19,190,000 |
| Apr 16, 2026 | 0.96 | 1.06 | 0.68 | 0.82 | 0.82 | -9.89% | 84,148,500 |
| Apr 15, 2026 | 0.80 | 1.35 | 0.66 | 0.91 | 0.91 | 152.78% | 253,786,000 |
| Apr 1, 2026 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | - | 2,620,000 |
| Mar 31, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -7.69% | 1,770,000 |
| Mar 30, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 1.30% | 2,120,000 |
| Mar 27, 2026 | 0.36 | 0.43 | 0.33 | 0.39 | 0.39 | 1.32% | 12,420,000 |
| Mar 26, 2026 | 0.39 | 0.44 | 0.36 | 0.38 | 0.38 | 11.76% | 18,480,000 |
| Mar 25, 2026 | 0.32 | 0.39 | 0.31 | 0.34 | 0.34 | 23.64% | 19,610,000 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 330,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,190,000 |
| Mar 20, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 570,000 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 170,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 620,000 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 840,000 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | - | 2,120,000 |
| Mar 13, 2026 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -1.75% | 4,390,000 |
| Mar 12, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.33% | 4,770,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 630,000 |
| Mar 10, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 1,790,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 410,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.60% | 570,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.37% | 730,000 |
| Mar 4, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | 8.53% | 2,640,000 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.21% | 1,360,000 |
| Mar 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.03% | 1,640,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.93% | 700,000 |
| Feb 26, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 9.13% | 2,300,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 790,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 180,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.99% | 380,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.44% | 670,000 |
| Feb 16, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 10.75% | 3,000,000 |
| Feb 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 8.63% | 5,950,000 |
| Feb 12, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 1.03% | 3,250,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 1,160,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 750,000 |