Ling Yue Services Group Limited (HKG:2165)
Hong Kong · Delayed Price · Currency is HKD 1.940
-0.010 (-0.51%)
At close: Feb 27, 2026
Ling Yue Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.96 | 1.96 | 1.95 | 1.94 | 1.94 | -0.51% | 26,000 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Feb 25, 2026 | 1.94 | 1.95 | 1.94 | 1.91 | 1.91 | 1.60% | 34,000 |
| Feb 24, 2026 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 64,000 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | -1.06% | 44,000 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | -0.53% | 3,000 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Feb 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 10, 2026 | 1.86 | 1.86 | 1.86 | 1.84 | 1.84 | -1.60% | 20,000 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Feb 5, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 2.19% | 44,000 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 3,000 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2,000 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.84 | 1.84 | 2.22% | 22,000 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.72 | 1.80 | 1.80 | - | 101,000 |
| Jan 29, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 156,000 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | -1.59% | 64,000 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 24,000 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -3.12% | 101,000 |
| Jan 23, 2026 | 1.86 | 1.99 | 1.83 | 1.92 | 1.92 | - | 12,000 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 4,000 |
| Jan 20, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 2,000 |
| Jan 19, 2026 | 1.82 | 1.99 | 1.80 | 1.94 | 1.94 | 3.19% | 75,000 |
| Jan 16, 2026 | 1.83 | 1.89 | 1.80 | 1.88 | 1.88 | 2.73% | 66,000 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.14% | 41,000 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.87 | 1.87 | 1.63% | 20,000 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -2.65% | 96,000 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.90 | 1.89 | 1.89 | 3.28% | 48,000 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -3.17% | 25,000 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.86 | 1.89 | 1.89 | -0.53% | 3,000 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.84 | 1.90 | 1.90 | 3.26% | 1,000 |
| Jan 6, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -2.65% | 63,000 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jan 2, 2026 | 1.85 | 2.05 | 1.80 | 1.90 | 1.90 | 2.70% | 51,000 |
| Dec 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 29, 2025 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 27,000 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 5,000 |
| Dec 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 10,000 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 6,000 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.52% | 20,000 |
| Dec 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |