Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	55.750	55.900	54.400	55.100	42.040	5,972,196
2022-11-17	55.650	56.150	55.450	55.750	42.536	5,096,194
2022-11-16	56.500	57.100	55.900	56.100	42.803	9,007,107
2022-11-15	55.750	56.850	55.700	56.500	43.108	8,341,622
2022-11-14	56.200	57.600	54.850	55.000	41.964	16,160,674
2022-11-11	54.900	55.350	54.050	54.450	41.544	11,257,072
2022-11-10	49.650	51.450	49.350	50.950	38.874	4,645,627
2022-11-09	52.000	52.750	49.550	49.800	37.996	8,202,007
2022-11-08	51.750	52.000	50.600	51.850	39.560	6,837,988
2022-11-07	49.250	52.400	49.250	51.750	39.484	9,763,826
2022-11-04	48.950	50.300	48.700	49.800	37.996	6,368,113
2022-11-03	48.950	49.300	48.450	48.800	37.233	4,104,315
2022-11-02	48.200	49.900	47.650	49.300	37.615	6,026,983
2022-11-01	46.800	48.050	46.550	47.900	36.546	10,310,197
2022-10-31	48.350	48.350	46.300	46.400	35.402	8,361,988
2022-10-28	48.400	49.900	48.050	48.450	36.966	6,401,098
2022-10-27	48.600	48.950	47.750	47.900	36.546	5,455,766
2022-10-26	47.200	48.650	47.150	48.100	36.699	6,039,716
2022-10-25	47.900	48.400	46.800	47.150	35.974	6,790,477
2022-10-24	48.000	48.700	47.300	47.800	36.470	8,814,345
2022-10-21	51.100	51.150	48.000	48.600	37.081	10,340,586
2022-10-20	51.600	52.000	50.700	51.000	38.912	4,866,256
2022-10-19	52.350	53.350	51.450	51.600	39.369	3,502,817
2022-10-18	51.900	52.700	51.500	52.600	40.132	3,918,867
2022-10-17	51.700	52.200	51.300	51.900	39.598	3,196,657
2022-10-14	52.600	53.400	51.350	51.500	39.293	4,914,081
2022-10-13	52.400	52.550	51.700	52.050	39.713	4,678,756
2022-10-12	53.500	53.600	52.250	52.250	39.865	4,371,443
2022-10-11	53.450	53.650	52.800	53.300	40.667	3,969,637
2022-10-10	53.650	54.400	53.100	53.150	40.552	3,405,869
2022-10-07	54.950	55.350	54.600	54.850	41.849	3,851,143
2022-10-06	55.700	55.700	54.750	54.950	41.925	4,419,946
2022-10-05	57.500	57.500	55.400	56.000	42.727	6,264,715
2022-10-03	54.100	54.900	53.850	54.750	41.773	3,894,783
2022-09-30	53.900	55.150	53.650	54.900	41.887	7,730,430
2022-09-29	55.550	56.250	54.000	54.250	41.391	7,098,997
2022-09-28	56.000	56.800	54.300	54.550	41.620	11,550,242
2022-09-27	59.350	59.350	56.550	56.650	43.223	11,601,680
2022-09-26	60.350	60.850	58.300	59.150	45.130	9,394,573
2022-09-23	61.500	61.500	60.200	60.950	46.503	5,721,234
2022-09-22	62.000	62.100	61.000	61.350	46.808	4,638,098
2022-09-21	63.000	63.000	61.800	62.050	47.343	5,380,186
2022-09-20	62.700	63.000	62.250	62.950	48.029	3,547,441
2022-09-19	61.850	62.700	61.600	62.250	47.495	5,295,585
2022-09-16	60.850	61.650	60.500	61.650	47.037	7,783,987
2022-09-15	61.200	61.400	60.850	61.100	46.618	2,679,930
2022-09-14	61.950	62.150	61.000	61.400	46.847	4,549,331
2022-09-13	61.950	63.400	61.800	62.850	47.953	4,277,746
2022-09-09	62.200	62.850	62.050	62.300	47.533	4,653,293
2022-09-08	62.050	62.600	61.800	62.200	47.457	3,653,957
2022-09-07	61.600	62.200	61.050	62.050	47.343	3,335,181
2022-09-06	62.100	62.100	61.650	61.700	47.076	1,666,601
2022-09-05	61.300	61.950	60.850	61.850	47.190	3,992,000
2022-09-02	60.950	62.250	60.800	61.900	47.228	5,977,033
2022-09-01	61.050	61.150	60.300	60.800	46.389	3,985,940
2022-08-31	60.900	61.400	60.800	60.850	46.427	6,106,332
2022-08-30	61.600	62.050	60.900	61.400	46.847	2,727,913
2022-08-29	61.500	61.850	61.100	61.600	46.999	2,343,564
2022-08-26	61.500	62.250	61.500	61.750	47.114	3,579,388
2022-08-25	64.050	64.050	60.650	61.550	46.961	3,157,956

← NewerPage 17 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.