Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	53.200	53.300	52.200	52.350	41.068	10,935,406
2023-02-17	53.650	54.100	53.000	53.050	41.617	9,965,221
2023-02-16	54.100	54.650	53.600	53.750	42.166	13,019,696
2023-02-15	53.700	54.450	53.600	53.800	42.206	13,369,737
2023-02-14	55.250	55.300	53.400	54.000	42.363	19,720,562
2023-02-13	53.400	55.800	52.500	54.750	42.951	50,234,125
2023-02-10	62.800	62.800	62.800	62.800	49.266	0
2023-02-09	62.900	63.000	62.300	62.800	49.266	3,666,340
2023-02-08	62.850	63.600	62.650	63.500	49.815	3,765,036
2023-02-07	63.000	63.350	62.400	62.600	49.109	3,179,065
2023-02-06	64.350	64.400	62.550	62.900	49.344	4,952,103
2023-02-03	64.300	64.850	64.050	64.650	50.717	4,500,190
2023-02-02	63.850	64.850	63.200	64.300	50.443	6,851,834
2023-02-01	63.350	63.350	62.000	62.900	49.344	4,657,826
2023-01-31	64.800	64.800	62.400	62.700	49.188	8,072,113
2023-01-30	64.100	64.950	64.100	64.300	50.443	6,217,879
2023-01-27	63.800	64.650	63.650	63.950	50.168	4,693,310
2023-01-26	64.350	64.500	63.650	63.800	50.051	5,499,915
2023-01-20	63.500	63.750	63.050	63.550	49.854	4,511,944
2023-01-19	62.250	63.550	62.250	63.400	49.737	4,107,421
2023-01-18	63.100	63.300	62.350	62.550	49.070	3,047,271
2023-01-17	62.850	62.950	61.800	62.800	49.266	6,706,185
2023-01-16	62.400	63.500	61.500	63.100	49.501	8,874,475
2023-01-13	61.550	62.300	60.950	61.450	48.207	3,694,315
2023-01-12	60.350	61.450	60.100	61.200	48.011	7,502,066
2023-01-11	59.850	60.400	59.400	59.450	46.638	7,322,642
2023-01-10	59.450	60.400	59.300	59.950	47.030	8,451,555
2023-01-09	59.600	60.000	58.450	59.200	46.442	6,799,316
2023-01-06	61.000	61.000	58.800	59.050	46.324	6,187,730
2023-01-05	60.350	61.200	59.700	60.850	47.736	10,437,737
2023-01-04	58.650	60.250	58.450	60.000	47.069	9,707,158
2023-01-03	57.200	58.800	56.250	58.200	45.657	6,265,654
2022-12-30	57.500	57.600	57.000	57.300	44.951	2,876,042
2022-12-29	56.600	57.300	56.350	56.800	44.559	4,899,888
2022-12-28	56.700	57.350	56.350	56.600	44.402	4,823,149
2022-12-23	55.500	56.300	55.350	56.250	44.128	2,487,755
2022-12-22	55.800	56.550	55.750	56.350	44.206	5,422,171
2022-12-21	55.050	55.300	54.700	55.150	43.265	2,579,893
2022-12-20	55.000	55.200	54.250	55.000	43.147	4,632,015
2022-12-19	55.200	56.050	55.100	55.350	43.422	3,152,585
2022-12-16	55.800	55.850	54.850	55.650	43.657	8,210,349
2022-12-15	57.100	57.300	55.550	55.750	43.735	7,915,967
2022-12-14	58.000	58.700	56.900	56.900	44.638	9,187,244
2022-12-13	55.650	57.850	55.050	57.550	45.147	11,648,236
2022-12-12	55.250	55.750	54.800	55.400	43.461	7,664,391
2022-12-09	54.550	56.450	54.500	55.500	43.539	14,649,729
2022-12-08	52.750	55.050	52.300	54.400	42.676	8,965,637
2022-12-07	53.200	53.750	52.500	52.500	41.186	5,403,354
2022-12-06	52.800	53.200	52.200	53.150	41.696	5,242,863
2022-12-05	52.500	53.500	52.250	52.600	41.264	6,475,497
2022-12-02	53.950	53.950	52.000	52.000	40.794	6,740,561
2022-12-01	53.350	54.500	53.100	53.300	41.813	10,852,651
2022-11-30	52.600	53.000	52.150	52.500	41.186	8,696,783
2022-11-29	52.000	52.900	51.700	52.600	41.264	8,837,667
2022-11-28	50.550	51.050	49.450	50.950	39.970	9,090,958
2022-11-25	51.600	52.000	51.150	51.850	40.676	3,583,512
2022-11-24	50.850	51.650	50.800	51.600	40.480	6,405,089
2022-11-23	53.150	53.150	50.000	50.650	39.734	13,540,669
2022-11-22	53.350	53.500	52.500	53.150	41.696	3,218,111
2022-11-21	53.000	53.600	52.900	53.300	41.813	3,270,194

← NewerPage 16 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.