Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	39.450	39.550	38.300	38.400	31.953	7,178,151
2024-02-07	39.500	39.650	39.200	39.500	32.868	5,135,422
2024-02-06	39.000	39.650	39.000	39.400	32.785	6,921,707
2024-02-05	39.500	39.500	38.950	39.300	32.702	5,945,097
2024-02-02	40.100	41.100	39.650	39.800	33.118	11,673,946
2024-02-01	39.100	39.600	38.600	39.550	32.910	8,211,038
2024-01-31	39.400	39.550	38.850	39.200	32.619	11,373,658
2024-01-30	39.000	39.500	38.800	39.400	32.785	8,653,903
2024-01-29	39.300	40.050	38.900	39.050	32.494	8,297,238
2024-01-26	39.200	40.200	39.100	39.400	32.785	6,549,384
2024-01-25	39.600	39.600	38.900	39.200	32.619	9,750,790
2024-01-24	39.300	39.900	38.850	39.600	32.951	9,224,543
2024-01-23	39.000	39.500	38.600	39.150	32.577	14,332,711
2024-01-22	40.450	40.550	38.450	38.900	32.369	13,431,535
2024-01-19	40.800	41.300	40.350	40.450	33.659	9,872,589
2024-01-18	40.000	40.850	39.800	40.750	33.908	12,547,059
2024-01-17	42.000	42.050	39.950	40.350	33.576	18,675,492
2024-01-16	42.150	42.650	42.050	42.300	35.198	8,337,238
2024-01-15	42.950	43.000	42.050	42.600	35.448	3,209,596
2024-01-12	42.500	42.850	42.450	42.650	35.489	7,935,977
2024-01-11	42.500	42.950	42.350	42.550	35.406	5,374,175
2024-01-10	42.750	42.800	42.500	42.500	35.365	5,205,171
2024-01-09	42.600	43.500	42.500	42.750	35.573	8,446,575
2024-01-08	43.350	43.600	42.500	42.550	35.406	5,459,068
2024-01-05	42.500	43.400	42.400	43.250	35.989	4,973,068
2024-01-04	43.150	43.250	42.500	42.900	35.697	7,351,565
2024-01-03	43.200	43.800	43.000	43.500	36.197	5,083,097
2024-01-02	43.900	43.950	43.400	43.750	36.405	4,529,258
2023-12-29	44.000	44.200	43.250	43.850	36.488	5,787,842
2023-12-28	43.650	43.950	43.200	43.850	36.488	5,223,083
2023-12-27	43.750	43.850	43.050	43.550	36.238	7,161,693
2023-12-22	43.500	43.850	42.850	43.200	35.947	10,523,136
2023-12-21	42.350	43.450	42.150	43.400	36.114	14,938,436
2023-12-20	43.000	43.000	42.200	42.550	35.406	10,058,555
2023-12-19	41.300	42.700	41.300	42.550	35.406	16,190,806
2023-12-18	41.550	42.250	41.100	41.850	34.824	12,066,579
2023-12-15	40.650	42.300	40.100	42.000	34.949	24,954,509
2023-12-14	39.400	40.450	39.400	40.300	33.534	29,019,567
2023-12-13	38.350	38.700	37.950	38.500	32.036	6,073,290
2023-12-12	38.350	38.650	38.000	38.450	31.995	4,498,684
2023-12-11	37.350	38.350	37.350	38.250	31.828	5,715,001
2023-12-08	38.000	38.500	37.800	37.900	31.537	4,269,983
2023-12-07	37.850	38.150	37.500	37.750	31.412	5,402,987
2023-12-06	37.650	38.600	37.500	38.200	31.787	10,270,614
2023-12-05	38.450	38.650	37.600	37.750	31.412	8,725,468
2023-12-04	38.650	39.650	38.500	38.600	32.119	8,279,622
2023-12-01	38.350	38.700	38.100	38.500	32.036	8,838,611
2023-11-30	39.150	39.350	38.300	38.600	32.119	22,312,470
2023-11-29	38.850	39.100	38.500	38.900	32.369	8,234,145
2023-11-28	39.300	39.500	38.750	38.850	32.327	9,653,427
2023-11-27	40.000	40.000	39.100	39.300	32.702	4,893,807
2023-11-24	39.800	40.200	39.650	39.800	33.118	5,022,097
2023-11-23	40.000	40.300	39.500	40.300	33.534	8,524,208
2023-11-22	39.600	40.100	39.600	40.000	33.284	8,452,610
2023-11-21	39.350	40.350	39.200	39.700	33.035	14,707,492
2023-11-20	38.600	39.000	38.250	38.800	32.286	7,572,485
2023-11-17	39.750	40.150	39.400	39.850	32.077	7,490,900
2023-11-16	41.300	41.300	40.200	40.350	32.480	8,935,603
2023-11-15	40.050	41.150	40.050	40.950	32.963	16,969,553
2023-11-14	38.250	39.100	38.250	38.750	31.192	5,993,267

← NewerPage 12 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.