Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	61.600	61.650	60.800	61.000	46.541	3,927,990
2022-08-23	62.750	62.950	61.600	61.700	47.076	6,490,887
2022-08-22	63.100	63.500	62.850	62.950	48.029	3,404,427
2022-08-19	64.000	64.000	63.100	63.150	48.182	5,214,003
2022-08-18	64.650	64.750	64.000	64.050	48.869	4,328,306
2022-08-17	64.950	65.450	64.500	64.900	49.517	3,076,374
2022-08-16	66.050	66.300	64.700	64.900	49.517	4,677,431
2022-08-15	66.250	66.500	65.600	65.750	50.166	1,763,424
2022-08-12	66.200	66.400	65.650	66.400	50.662	2,143,009
2022-08-11	65.950	66.200	65.250	66.150	50.471	3,688,497
2022-08-10	65.550	65.550	64.750	65.050	49.631	2,400,324
2022-08-09	65.950	66.450	65.300	65.550	50.013	2,940,656
2022-08-08	66.150	66.400	65.550	66.100	50.433	1,283,722
2022-08-05	66.000	66.250	65.600	66.100	50.433	2,746,539
2022-08-04	65.200	65.650	64.700	65.600	50.051	2,249,237
2022-08-03	65.150	65.350	64.350	64.600	49.288	2,777,329
2022-08-02	65.600	65.650	64.350	64.950	49.555	3,767,999
2022-08-01	65.750	66.450	65.000	66.250	50.547	4,677,877
2022-07-29	65.500	66.950	65.150	65.700	50.127	7,084,305
2022-07-28	65.000	65.350	64.500	65.150	49.708	4,197,974
2022-07-27	64.650	64.850	63.900	64.750	49.403	2,316,002
2022-07-26	64.650	64.900	64.300	64.800	49.441	3,120,872
2022-07-25	63.500	64.550	63.250	64.400	49.136	2,878,610
2022-07-22	63.850	64.150	63.500	63.850	48.716	2,089,022
2022-07-21	63.900	64.200	63.200	63.300	48.296	4,511,701
2022-07-20	64.850	64.850	64.050	64.300	49.059	2,501,104
2022-07-19	64.200	64.550	63.850	64.350	49.097	2,375,771
2022-07-18	63.800	65.000	63.800	64.850	49.479	3,357,542
2022-07-15	64.450	64.650	63.750	64.000	48.830	3,103,364
2022-07-14	64.800	64.800	63.600	64.300	49.059	5,226,708
2022-07-13	64.500	65.000	64.200	64.800	49.441	6,889,048
2022-07-12	64.150	64.800	63.750	63.900	48.754	5,295,130
2022-07-11	64.800	64.850	63.900	64.150	48.945	2,729,544
2022-07-08	64.750	65.250	64.600	64.850	49.479	4,166,561
2022-07-07	63.850	65.100	63.850	64.750	49.403	4,337,820
2022-07-06	63.800	64.500	63.650	64.400	49.136	5,771,981
2022-07-05	64.050	64.500	63.600	63.650	48.563	5,250,325
2022-07-04	63.600	63.750	62.550	63.600	48.525	7,237,197
2022-06-30	65.050	65.350	64.000	64.000	48.830	7,547,621
2022-06-29	65.200	65.550	64.600	65.050	49.631	5,453,834
2022-06-28	64.800	65.650	64.600	65.250	49.784	5,675,983
2022-06-27	64.300	65.350	64.000	64.800	49.441	4,900,407
2022-06-24	63.100	63.900	63.100	63.750	48.640	5,110,746
2022-06-23	63.550	63.950	63.100	63.400	48.373	4,570,531
2022-06-22	64.750	65.200	63.350	63.350	48.334	9,175,704
2022-06-21	63.600	64.650	63.600	64.500	49.212	5,271,955
2022-06-20	63.200	64.150	63.050	63.400	48.373	5,193,556
2022-06-17	64.600	64.950	63.200	63.200	48.220	13,121,718
2022-06-16	66.700	66.900	64.800	65.200	49.746	8,172,111
2022-06-15	68.300	69.000	68.100	68.150	50.914	6,442,751
2022-06-14	68.800	68.800	68.300	68.400	51.100	4,567,952
2022-06-13	68.600	69.400	68.000	68.800	51.399	6,083,644
2022-06-10	69.650	69.650	68.950	69.100	51.623	7,224,655
2022-06-09	69.550	70.500	69.350	69.750	52.109	6,056,934
2022-06-08	70.850	70.900	70.000	70.300	52.520	5,515,812
2022-06-07	71.350	71.550	70.800	70.900	52.968	5,607,956
2022-06-06	70.950	72.000	70.250	72.000	53.790	6,703,215
2022-06-02	71.950	71.950	70.550	71.300	53.267	4,980,025
2022-06-01	71.900	71.900	70.750	71.200	53.192	6,099,615
2022-05-31	71.300	71.350	69.750	71.050	53.080	8,925,842

← NewerPage 18 of 21 · 1,232 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.