Link Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	34.550	34.750	34.100	34.750	30.168	6,848,415
2024-08-06	34.300	34.700	34.050	34.550	29.994	14,426,848
2024-08-05	33.550	35.150	33.450	34.300	29.777	30,036,453
2024-08-02	33.950	34.100	33.350	33.550	29.126	9,240,544
2024-08-01	33.000	34.150	32.600	34.100	29.603	13,629,386
2024-07-31	32.500	33.400	32.050	33.000	28.648	10,644,599
2024-07-30	33.050	33.350	32.550	32.750	28.431	9,744,520
2024-07-29	32.800	33.500	32.600	33.050	28.692	17,111,400
2024-07-26	32.350	32.600	32.100	32.500	28.214	17,364,555
2024-07-25	31.950	32.500	31.900	32.500	28.214	12,778,156
2024-07-24	32.100	32.250	31.950	32.150	27.910	4,381,591
2024-07-23	32.300	32.550	31.900	32.100	27.867	5,134,625
2024-07-22	32.350	32.400	31.850	32.250	27.997	5,785,323
2024-07-19	32.200	32.500	31.800	32.150	27.910	10,111,571
2024-07-18	32.500	32.800	32.000	32.700	28.388	8,888,090
2024-07-17	32.500	33.000	32.500	32.750	28.431	6,044,313
2024-07-16	32.900	32.900	32.300	32.500	28.214	9,829,314
2024-07-15	32.900	33.200	32.400	33.000	28.648	10,477,782
2024-07-12	31.800	33.100	31.800	33.100	28.735	20,349,275
2024-07-11	30.250	31.150	30.000	31.100	26.999	8,757,998
2024-07-10	30.350	30.500	29.800	30.050	26.087	5,009,985
2024-07-09	29.900	30.350	29.800	30.100	26.131	6,267,145
2024-07-08	30.350	30.550	29.950	30.100	26.131	6,383,293
2024-07-05	30.650	30.850	30.350	30.500	26.478	8,331,232
2024-07-04	30.700	30.750	30.250	30.650	26.608	3,765,770
2024-07-03	30.000	30.500	29.900	30.400	26.391	8,401,482
2024-07-02	31.150	31.150	29.750	29.900	25.957	9,588,577
2024-06-28	30.000	30.500	30.000	30.350	26.348	6,129,228
2024-06-27	30.400	30.450	29.750	30.000	26.044	11,875,758
2024-06-26	31.400	32.150	31.400	31.950	26.586	7,636,989
2024-06-25	31.600	31.750	31.350	31.550	26.253	10,572,608
2024-06-24	31.750	31.950	31.400	31.700	26.378	9,693,934
2024-06-21	32.100	32.350	31.850	31.850	26.503	16,642,565
2024-06-20	32.700	32.850	32.300	32.350	26.919	5,111,663
2024-06-19	32.500	32.850	32.350	32.700	27.210	5,798,575
2024-06-18	32.450	32.600	32.150	32.200	26.794	5,489,860
2024-06-17	32.450	32.650	32.000	32.450	27.002	3,776,784
2024-06-14	32.500	33.100	32.400	32.600	27.127	5,069,291
2024-06-13	32.500	32.900	32.400	32.650	27.168	4,830,110
2024-06-12	32.300	32.750	32.100	32.250	26.836	8,294,499
2024-06-11	33.200	33.250	32.100	32.400	26.960	18,188,428
2024-06-07	34.400	34.500	33.800	33.900	28.208	6,948,183
2024-06-06	34.300	34.850	33.900	34.100	28.375	6,279,791
2024-06-05	34.000	34.550	33.850	34.000	28.292	8,152,286
2024-06-04	34.100	34.450	33.750	33.950	28.250	8,983,611
2024-06-03	33.200	34.700	32.850	33.850	28.167	16,860,651
2024-05-31	34.000	34.300	32.800	32.800	27.293	21,803,838
2024-05-30	34.400	34.600	33.550	33.950	28.250	16,904,816
2024-05-29	33.200	35.150	32.850	34.700	28.874	25,931,614
2024-05-28	33.300	33.850	33.300	33.450	27.834	7,769,588
2024-05-27	33.200	33.550	32.850	33.300	27.709	4,758,708
2024-05-24	33.350	33.650	32.800	33.200	27.626	9,060,347
2024-05-23	34.200	34.350	33.000	33.500	27.876	19,336,424
2024-05-22	35.500	35.800	34.550	34.750	28.916	21,265,494
2024-05-21	37.150	37.200	36.100	36.350	30.247	8,652,821
2024-05-20	36.700	37.700	36.550	37.400	31.121	13,142,564
2024-05-17	36.750	36.800	36.200	36.450	30.330	9,828,317
2024-05-16	36.600	36.850	35.850	36.450	30.330	15,438,458
2024-05-14	36.200	36.550	36.000	36.100	30.039	10,035,599
2024-05-13	35.250	36.200	35.050	36.200	30.122	13,874,964

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.2673 HKD
2025-12-02	1.2688 HKD
2025-06-18	1.3750 HKD
2024-11-18	1.3489 HKD
2024-06-27	1.3257 HKD
2023-11-20	1.3008 HKD
2023-06-15	1.1880 HKD
2022-11-21	1.5113 HKD
2022-06-16	1.4196 HKD
2021-11-22	1.5509 HKD
2021-06-29	1.4416 HKD
2020-11-19	1.3766 HKD
2020-06-12	1.4161 HKD
2019-11-27	1.3748 HKD
2019-06-19	1.3659 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.