Linkage Global Inc - Ordinary Shares (NQ: LGCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.040	3.040	2.809	2.930	83,569	-0.11(-3.62%)
May 30, 2024	2.810	3.040	2.810	3.040	7,063	+0.30(+10.95%)
May 29, 2024	2.900	2.900	2.740	2.740	4,894	-0.05(-1.79%)
May 28, 2024	3.070	3.070	2.790	2.790	4,783	+0.02(+0.72%)
May 24, 2024	3.047	3.047	2.770	2.770	3,051	+0.00(+0.00%)
May 23, 2024	2.899	2.899	2.770	2.770	3,642	+0.14(+5.32%)
May 22, 2024	3.090	3.180	2.630	2.630	13,470	-0.45(-14.61%)
May 21, 2024	3.130	3.230	3.060	3.080	14,601	-0.12(-3.75%)
May 20, 2024	3.160	3.239	3.050	3.200	14,804	+0.20(+6.67%)
May 17, 2024	3.080	3.368	3.000	3.000	22,988	-0.10(-3.23%)
May 16, 2024	3.210	3.300	3.100	3.100	5,105	-0.11(-3.43%)
May 15, 2024	2.980	3.400	2.820	3.210	12,183	+0.26(+8.81%)
May 14, 2024	2.860	3.080	2.746	2.950	3,368	-0.23(-7.23%)
May 13, 2024	2.670	3.210	2.670	3.180	26,540	+0.45(+16.48%)
May 10, 2024	2.810	2.880	2.700	2.730	11,785	-0.07(-2.50%)
May 09, 2024	2.910	2.990	2.720	2.800	26,271	-0.11(-3.78%)
May 08, 2024	2.960	2.960	2.900	2.910	3,176	+0.00(+0.00%)
May 07, 2024	3.000	3.150	2.910	2.910	3,110	-0.11(-3.64%)
May 06, 2024	3.010	3.050	3.000	3.020	10,477	+0.09(+3.07%)
May 03, 2024	3.160	3.160	2.930	2.930	8,480	-0.17(-5.48%)
May 02, 2024	3.120	3.270	3.100	3.100	3,047	-0.01(-0.45%)
May 01, 2024	3.069	3.380	3.069	3.114	10,380	-0.11(-3.29%)
Apr 30, 2024	3.300	3.500	3.200	3.220	13,019	+0.08(+2.55%)
Apr 29, 2024	3.240	3.270	3.000	3.140	24,308	-0.10(-3.09%)
Apr 26, 2024	3.340	3.405	3.190	3.240	2,750	-0.05(-1.52%)
Apr 25, 2024	3.180	3.290	3.180	3.290	6,459	+0.09(+2.81%)
Apr 24, 2024	3.260	3.420	3.190	3.200	11,133	-0.07(-2.14%)
Apr 23, 2024	3.500	3.600	3.216	3.270	13,229	-0.07(-2.10%)
Apr 22, 2024	3.240	3.560	3.000	3.340	45,136	+0.35(+11.71%)
Apr 19, 2024	2.810	3.000	2.810	2.990	7,567	+0.33(+12.41%)
Apr 18, 2024	2.960	3.040	2.400	2.660	25,293	-0.36(-11.92%)
Apr 17, 2024	3.000	3.050	2.885	3.020	5,461	+0.03(+1.00%)
Apr 16, 2024	3.190	3.190	2.990	2.990	28,720	-0.04(-1.32%)
Apr 15, 2024	3.340	3.460	3.026	3.030	26,971	-0.34(-10.09%)
Apr 12, 2024	3.495	3.495	2.660	3.370	35,085	+0.06(+1.81%)
Apr 11, 2024	3.670	3.670	3.300	3.310	10,432	-0.24(-6.76%)
Apr 10, 2024	3.440	3.626	3.440	3.550	13,193	+0.02(+0.71%)
Apr 09, 2024	3.650	3.757	3.390	3.525	33,941	+0.00(+0.14%)
Apr 08, 2024	3.870	3.890	3.450	3.520	19,822	-0.13(-3.56%)
Apr 05, 2024	3.210	3.750	3.150	3.650	20,051	+0.47(+14.78%)
Apr 04, 2024	3.240	3.300	3.011	3.180	17,417	+0.23(+7.80%)
Apr 03, 2024	3.550	3.890	2.940	2.950	28,056	-0.42(-12.46%)
Apr 02, 2024	3.650	4.080	3.250	3.370	108,473	+0.13(+4.01%)
Apr 01, 2024	2.710	3.270	2.710	3.240	53,382	+0.51(+18.68%)
Mar 28, 2024	2.870	3.120	2.580	2.730	12,574	-0.23(-7.77%)
Mar 27, 2024	2.660	3.182	2.660	2.960	27,300	+0.22(+8.03%)
Mar 26, 2024	3.000	3.230	2.585	2.740	66,457	-0.51(-15.69%)
Mar 25, 2024	2.160	3.420	2.160	3.250	180,201	+1.02(+45.74%)
Mar 22, 2024	2.280	2.410	2.080	2.230	33,989	-0.03(-1.33%)
Mar 21, 2024	2.130	2.340	2.120	2.260	48,980	+0.11(+5.12%)
Mar 20, 2024	1.930	2.200	1.910	2.150	62,071	+0.32(+17.49%)
Mar 19, 2024	1.750	1.900	1.700	1.830	17,469	+0.11(+6.40%)
Mar 18, 2024	1.780	1.830	1.650	1.720	15,999	-0.05(-2.82%)
Mar 15, 2024	1.800	1.800	1.691	1.770	8,843	-0.03(-1.67%)
Mar 14, 2024	1.840	1.850	1.710	1.800	17,701	-0.04(-2.17%)
Mar 13, 2024	1.620	1.960	1.620	1.840	90,885	+0.26(+16.46%)
Mar 12, 2024	1.960	2.010	1.580	1.580	98,175	-0.40(-20.20%)
Mar 11, 2024	1.950	2.049	1.949	1.980	10,064	+0.06(+3.13%)
Mar 08, 2024	2.000	2.000	1.850	1.920	23,361	-0.08(-4.00%)
Mar 07, 2024	1.900	2.010	1.890	2.000	16,467	+0.11(+5.82%)
Mar 06, 2024	2.040	2.070	1.810	1.890	52,327	-0.11(-5.50%)
Mar 05, 2024	2.050	2.100	1.940	2.000	10,955	-0.04(-1.96%)
Mar 04, 2024	2.050	2.150	2.040	2.040	38,202	+0.00(+0.00%)
Mar 01, 2024	1.910	2.050	1.901	2.040	24,603	+0.06(+3.03%)
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.