Labixiaoxin Snacks Group Limited (1262.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:51PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 5,600 |
| 27 Jun 2024 | 1.050 | 1.160 | 1.050 | 1.150 | 1.150 | 56,000 |
| 26 Jun 2024 | 0.710 | 1.100 | 0.710 | 1.100 | 1.100 | 13,000 |
| 25 Jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 24 Jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 21 Jun 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 20 Jun 2024 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 3,300 |
| 20 Jun 2024 | 1:10 Stock split | |||||
| 19 Jun 2024 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 6,200 |
| 18 Jun 2024 | 1.100 | 1.160 | 1.050 | 1.050 | 1.050 | 1,400 |
| 17 Jun 2024 | 1.100 | 1.190 | 1.100 | 1.150 | 1.150 | 29,600 |
| 14 Jun 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 13 Jun 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 12 Jun 2024 | 1.220 | 1.220 | 1.220 | 1.190 | 1.190 | 100 |
| 11 Jun 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,500 |
| 07 Jun 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 06 Jun 2024 | 1.250 | 1.230 | 1.150 | 1.180 | 1.180 | 36,200 |
| 05 Jun 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 04 Jun 2024 | 1.150 | 1.210 | 1.200 | 1.210 | 1.210 | 1,000 |
| 03 Jun 2024 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 10,900 |
| 31 May 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 30 May 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 29 May 2024 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 3,500 |
| 28 May 2024 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 1,200 |
| 27 May 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 24 May 2024 | 1.180 | 1.480 | 1.170 | 1.180 | 1.180 | 10,900 |
| 23 May 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 22 May 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 21 May 2024 | 1.170 | 1.210 | 1.150 | 1.210 | 1.210 | 57,000 |
| 20 May 2024 | 1.160 | 1.210 | 1.150 | 1.210 | 1.210 | 11,300 |
| 17 May 2024 | 2.000 | 2.000 | 1.210 | 1.210 | 1.210 | 7,300 |
| 16 May 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 31,000 |
| 14 May 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 13 May 2024 | 1.200 | 1.400 | 1.160 | 1.160 | 1.160 | 35,100 |
| 10 May 2024 | 1.250 | 1.260 | 1.160 | 1.200 | 1.200 | 104,900 |
| 09 May 2024 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 50,000 |
| 08 May 2024 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 20,900 |
| 07 May 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 06 May 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 900 |
| 03 May 2024 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 55,300 |
| 02 May 2024 | 1.480 | 1.560 | 1.400 | 1.400 | 1.400 | 111,000 |
| 30 Apr 2024 | 1.540 | 1.640 | 1.460 | 1.460 | 1.460 | 49,600 |
| 29 Apr 2024 | 1.570 | 1.620 | 1.460 | 1.460 | 1.460 | 85,700 |
| 26 Apr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| 25 Apr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| 24 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 23 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 22 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 28,200 |
| 19 Apr 2024 | 1.570 | 1.580 | 1.570 | 1.570 | 1.570 | 17,000 |
| 18 Apr 2024 | 1.570 | 1.690 | 1.570 | 1.690 | 1.690 | 4,400 |
| 17 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 16 Apr 2024 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 5,800 |
| 15 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 12 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 11 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 10 Apr 2024 | 1.550 | 1.770 | 1.550 | 1.740 | 1.740 | 43,900 |
| 09 Apr 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 08 Apr 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 05 Apr 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 03 Apr 2024 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 4,200 |
| 02 Apr 2024 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 10,500 |
| 28 Mar 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 27 Mar 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 26 Mar 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 25 Mar 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 22 Mar 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 21 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 20 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 19 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
| 18 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
| 15 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
| 14 Mar 2024 | 1.690 | 1.710 | 1.630 | 1.710 | 1.710 | 12,000 |
| 13 Mar 2024 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 2,000 |
| 12 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 11 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 08 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 07 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 06 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 05 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 04 Mar 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 01 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 29 Feb 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
| 28 Feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 27 Feb 2024 | 1.680 | 1.820 | 1.680 | 1.820 | 1.820 | 41,000 |
| 26 Feb 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8,000 |
| 23 Feb 2024 | 1.690 | 1.760 | 1.680 | 1.760 | 1.760 | 13,100 |
| 22 Feb 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
| 21 Feb 2024 | 1.690 | 1.790 | 1.690 | 1.790 | 1.790 | 600 |
| 20 Feb 2024 | 1.750 | 1.880 | 1.880 | 1.740 | 1.740 | 47,000 |
| 19 Feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 16 Feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 15 Feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 14 Feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 09 Feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 08 Feb 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 07 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| 06 Feb 2024 | 1.680 | 1.720 | 1.680 | 1.730 | 1.730 | 10,100 |
| 05 Feb 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 02 Feb 2024 | 1.650 | 1.970 | 1.650 | 1.870 | 1.870 | 93,400 |
| 01 Feb 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.