Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	71.000	71.650	70.700	71.300	53.267	6,455,838
2022-05-27	70.800	70.800	70.000	70.350	52.557	4,239,020
2022-05-26	70.250	70.500	69.550	69.950	52.258	3,532,768
2022-05-25	69.750	70.750	69.300	69.750	52.109	5,691,709
2022-05-24	70.150	70.150	69.100	69.650	52.034	2,933,114
2022-05-23	70.350	70.350	69.500	69.850	52.184	2,989,618
2022-05-20	69.300	70.600	68.950	70.300	52.520	7,091,625
2022-05-19	68.800	69.000	68.300	68.850	51.437	4,326,940
2022-05-18	69.000	69.000	68.150	68.650	51.287	5,596,904
2022-05-17	68.850	68.900	68.050	68.750	51.362	5,808,339
2022-05-16	68.800	68.900	67.700	68.400	51.100	3,772,048
2022-05-13	67.400	68.800	67.250	68.350	51.063	9,958,586
2022-05-12	66.500	67.000	66.200	66.550	49.718	5,554,602
2022-05-11	66.250	67.000	65.800	66.500	49.681	4,987,891
2022-05-10	66.000	66.750	64.900	66.400	49.606	8,112,817
2022-05-06	66.800	67.450	66.550	67.000	50.054	6,021,595
2022-05-05	67.550	68.350	67.050	67.100	50.129	3,183,617
2022-05-04	67.650	68.150	67.300	67.750	50.615	2,612,042
2022-05-03	67.000	68.100	66.800	67.250	50.241	4,696,857
2022-04-29	68.000	68.900	67.850	68.100	50.876	6,145,507
2022-04-28	67.400	68.100	67.100	67.850	50.689	5,235,293
2022-04-27	67.600	67.800	66.850	67.200	50.204	6,512,705
2022-04-26	68.400	68.450	67.700	67.900	50.727	5,453,259
2022-04-25	67.500	68.150	67.050	68.000	50.802	7,031,044
2022-04-22	67.900	68.450	67.400	67.950	50.764	3,807,142
2022-04-21	67.700	68.550	67.300	68.000	50.802	5,521,936
2022-04-20	68.550	68.900	67.950	67.950	50.764	5,866,480
2022-04-19	67.650	69.300	67.500	69.150	51.661	8,490,251
2022-04-14	67.700	68.000	67.300	67.600	50.503	3,917,173
2022-04-13	67.250	67.500	66.850	67.300	50.279	2,998,101
2022-04-12	67.850	68.100	67.200	67.450	50.391	3,757,693
2022-04-11	68.500	68.750	67.900	68.100	50.876	4,646,958
2022-04-08	67.650	69.100	67.650	68.850	51.437	7,793,327
2022-04-07	67.500	68.100	67.250	68.000	50.802	5,267,907
2022-04-06	68.100	68.100	66.750	67.850	50.689	5,394,246
2022-04-04	68.000	68.300	67.350	67.600	50.503	3,940,691
2022-04-01	67.150	67.700	66.900	67.650	50.540	3,272,328
2022-03-31	67.650	67.650	66.600	67.000	50.054	5,098,636
2022-03-30	67.750	68.000	67.250	67.650	50.540	5,754,065
2022-03-29	66.950	67.350	66.400	67.300	50.279	5,260,365
2022-03-28	67.400	67.400	66.250	67.250	50.241	3,356,022
2022-03-25	66.200	67.700	66.200	67.350	50.316	6,713,850
2022-03-24	65.400	66.650	64.200	66.550	49.718	5,936,871
2022-03-23	67.800	67.800	66.200	66.350	49.569	4,804,963
2022-03-22	67.200	67.700	66.700	67.150	50.167	6,747,841
2022-03-21	66.050	66.700	65.500	66.600	49.756	5,260,362
2022-03-18	65.350	66.700	65.300	65.650	49.046	9,626,587
2022-03-17	63.750	65.850	63.500	65.550	48.971	9,401,611
2022-03-16	63.450	63.650	62.500	62.750	46.879	6,873,396
2022-03-15	64.100	64.100	62.050	62.700	46.842	8,331,811
2022-03-14	64.350	64.900	63.300	64.100	47.888	6,781,918
2022-03-11	63.350	64.850	63.000	64.350	48.075	8,623,330
2022-03-10	63.550	64.250	63.050	63.700	47.589	5,561,039
2022-03-09	62.700	63.600	62.300	63.250	47.253	8,633,435
2022-03-08	61.050	63.200	60.600	62.400	46.618	7,465,957
2022-03-07	60.100	60.950	59.750	60.600	45.273	6,492,336
2022-03-04	60.300	61.500	60.300	61.050	45.609	7,104,831
2022-03-03	62.150	62.550	61.800	61.900	46.244	5,182,523
2022-03-02	62.200	62.250	61.550	61.750	46.132	5,086,545
2022-03-01	63.500	63.500	62.100	62.300	46.543	5,463,392

← NewerPage 19 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.