Ling Yui Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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