Linkage Global Inc - Ordinary Shares (NQ: LGCB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.990	2.090	1.900	1.980	26,783	-0.05(-2.46%)
Feb 28, 2024	2.200	2.210	2.000	2.030	46,492	-0.07(-3.33%)
Feb 27, 2024	2.000	2.270	1.930	2.100	73,364	+0.10(+5.00%)
Feb 26, 2024	1.870	2.120	1.810	2.000	89,997	+0.19(+10.19%)
Feb 23, 2024	1.786	1.860	1.760	1.815	31,357	+0.02(+1.40%)
Feb 22, 2024	1.850	1.860	1.700	1.790	30,161	-0.10(-5.29%)
Feb 21, 2024	1.800	1.890	1.780	1.890	65,787	+0.05(+2.71%)
Feb 20, 2024	1.800	1.890	1.720	1.840	86,179	+0.04(+2.28%)
Feb 16, 2024	1.740	1.800	1.680	1.799	37,705	+0.11(+6.83%)
Feb 15, 2024	1.800	1.800	1.630	1.684	49,588	-0.12(-6.44%)
Feb 14, 2024	1.830	1.950	1.650	1.800	563,381	-0.05(-2.70%)
Feb 13, 2024	1.850	1.880	1.740	1.850	22,968	+0.00(+0.00%)
Feb 12, 2024	1.770	1.970	1.750	1.850	36,039	+0.08(+4.52%)
Feb 09, 2024	1.920	1.920	1.730	1.770	8,360	-0.18(-9.23%)
Feb 08, 2024	1.790	1.970	1.710	1.950	43,968	+0.20(+11.43%)
Feb 07, 2024	1.630	1.800	1.583	1.750	37,774	+0.19(+12.18%)
Feb 06, 2024	1.531	1.680	1.531	1.560	5,140	+0.02(+1.30%)
Feb 05, 2024	1.600	1.700	1.520	1.540	17,598	-0.06(-3.75%)
Feb 02, 2024	1.720	1.720	1.588	1.600	24,376	-0.03(-1.84%)
Feb 01, 2024	1.730	1.820	1.630	1.630	30,670	-0.06(-3.55%)
Jan 31, 2024	1.690	1.772	1.609	1.690	16,066	-0.09(-5.28%)
Jan 30, 2024	1.590	1.828	1.450	1.784	67,588	+0.24(+15.18%)
Jan 29, 2024	1.540	1.580	1.510	1.549	17,138	+0.01(+0.60%)
Jan 26, 2024	1.530	1.600	1.500	1.540	25,289	-0.04(-2.53%)
Jan 25, 2024	1.480	1.580	1.450	1.580	55,175	+0.19(+13.67%)
Jan 24, 2024	1.410	1.490	1.350	1.390	40,669	-0.04(-2.80%)
Jan 23, 2024	1.470	1.500	1.418	1.430	25,817	-0.02(-1.38%)
Jan 22, 2024	1.500	1.500	1.440	1.450	12,145	-0.07(-4.61%)
Jan 19, 2024	1.620	1.644	1.481	1.520	67,321	-0.12(-7.32%)
Jan 18, 2024	1.570	1.680	1.550	1.640	37,605	-0.01(-0.44%)
Jan 17, 2024	1.500	1.670	1.500	1.647	52,231	+0.13(+8.37%)
Jan 16, 2024	1.420	1.600	1.410	1.520	34,053	+0.02(+1.33%)
Jan 12, 2024	1.450	1.550	1.380	1.500	31,096	+0.08(+5.63%)
Jan 11, 2024	1.470	1.530	1.410	1.420	73,664	-0.04(-2.74%)
Jan 10, 2024	1.580	1.591	1.405	1.460	160,416	-0.12(-7.59%)
Jan 09, 2024	1.750	1.810	1.580	1.580	82,233	-0.13(-7.60%)
Jan 08, 2024	1.820	1.820	1.600	1.710	100,145	-0.11(-6.04%)
Jan 05, 2024	1.670	1.840	1.670	1.820	74,416	+0.14(+8.10%)
Jan 04, 2024	1.710	1.710	1.630	1.684	16,656	+0.05(+3.06%)
Jan 03, 2024	1.724	1.724	1.550	1.634	11,495	-0.02(-1.38%)
Jan 02, 2024	1.630	1.679	1.550	1.656	75,196	+0.10(+6.18%)
Dec 29, 2023	1.720	1.940	1.550	1.560	137,454	-0.16(-9.30%)
Dec 28, 2023	1.530	1.720	1.280	1.720	278,025	+0.13(+8.18%)
Dec 27, 2023	1.920	2.030	1.550	1.590	348,151	-0.37(-18.88%)
Dec 26, 2023	2.050	2.200	1.870	1.960	337,364	-0.08(-3.92%)
Dec 22, 2023	2.180	2.180	1.640	2.040	656,015	-0.30(-12.82%)
Dec 21, 2023	2.573	2.580	2.192	2.340	125,742	-0.34(-12.73%)
Dec 20, 2023	2.980	3.020	2.560	2.681	277,996	-0.44(-14.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.