Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	63.350	63.500	62.550	63.100	47.141	7,850,108
2022-02-25	63.500	63.750	63.200	63.500	47.440	5,431,220
2022-02-24	64.250	64.650	63.600	63.800	47.664	7,498,591
2022-02-23	64.750	65.400	64.300	65.000	48.560	4,713,274
2022-02-22	65.200	65.650	64.300	64.750	48.374	5,538,281
2022-02-21	65.700	65.850	65.200	65.450	48.896	3,700,841
2022-02-18	65.300	66.150	65.200	65.950	49.270	5,171,821
2022-02-17	66.550	66.650	65.300	65.650	49.046	9,425,907
2022-02-16	66.650	66.850	66.400	66.550	49.718	3,322,921
2022-02-15	66.500	66.950	66.300	66.500	49.681	4,923,952
2022-02-14	66.750	66.950	66.300	66.500	49.681	5,951,604
2022-02-11	67.000	67.700	66.150	66.800	49.905	15,005,790
2022-02-10	68.500	68.800	67.800	68.000	50.802	5,869,674
2022-02-09	67.900	68.300	67.750	68.300	51.026	5,603,318
2022-02-08	67.600	68.250	67.200	67.700	50.577	4,328,967
2022-02-07	67.050	67.350	66.950	67.200	50.204	4,718,678
2022-02-04	67.100	67.500	66.500	67.050	50.092	7,256,043
2022-01-31	67.000	67.000	66.100	66.750	49.868	5,265,914
2022-01-28	68.050	68.050	66.750	66.750	49.868	6,937,141
2022-01-27	67.850	67.850	67.300	67.600	50.503	5,061,012
2022-01-26	68.950	68.950	67.950	68.050	50.839	3,451,097
2022-01-25	68.500	68.500	67.550	68.000	50.802	4,606,169
2022-01-24	68.550	69.600	68.150	68.750	51.362	3,976,421
2022-01-21	68.750	69.600	68.500	68.850	51.437	6,979,038
2022-01-20	67.700	68.300	67.200	68.150	50.914	7,495,177
2022-01-19	66.950	67.400	66.850	67.000	50.054	3,258,139
2022-01-18	66.900	67.250	66.900	66.950	50.017	2,726,039
2022-01-17	67.000	67.350	66.850	67.050	50.092	2,173,115
2022-01-14	66.300	67.650	66.300	67.150	50.167	5,003,245
2022-01-13	67.100	67.400	66.900	66.900	49.980	4,138,182
2022-01-12	67.100	67.900	67.100	67.100	50.129	5,704,438
2022-01-11	67.900	68.000	67.200	67.350	50.316	4,734,076
2022-01-10	67.900	68.100	67.350	67.900	50.727	3,971,136
2022-01-07	67.600	67.950	66.350	67.900	50.727	4,735,241
2022-01-06	68.500	68.500	67.250	68.000	50.802	5,087,246
2022-01-05	69.800	70.400	68.300	68.600	51.250	7,565,993
2022-01-04	69.200	70.100	68.600	69.350	51.810	6,049,690
2022-01-03	68.800	69.300	68.550	68.650	51.287	1,578,736
2021-12-31	68.800	69.000	68.200	68.650	51.287	2,284,010
2021-12-30	68.000	68.700	67.900	68.600	51.250	2,656,039
2021-12-29	68.450	68.600	67.850	67.950	50.764	2,945,119
2021-12-28	67.900	68.250	67.100	67.900	50.727	2,699,547
2021-12-24	67.450	67.900	67.100	67.850	50.689	1,827,569
2021-12-23	66.650	67.250	66.450	66.750	49.868	3,159,170
2021-12-22	66.200	66.450	65.750	66.450	49.644	2,434,206
2021-12-21	66.300	66.950	66.000	66.200	49.457	2,814,271
2021-12-20	66.200	66.700	65.350	66.000	49.307	4,710,160
2021-12-17	67.300	67.300	66.650	66.750	49.868	6,568,245
2021-12-16	66.850	67.700	66.850	67.650	50.540	4,937,472
2021-12-15	67.250	67.700	66.700	67.350	50.316	3,714,682
2021-12-14	67.750	67.750	66.950	67.300	50.279	3,763,086
2021-12-13	67.900	68.350	67.100	67.350	50.316	5,236,621
2021-12-10	67.500	68.100	67.300	67.650	50.540	3,634,873
2021-12-09	67.500	68.450	67.400	68.050	50.839	4,240,974
2021-12-08	67.450	67.450	66.950	67.150	50.167	4,827,798
2021-12-07	67.000	67.450	66.800	66.900	49.980	5,993,310
2021-12-06	66.750	67.400	66.600	67.150	50.167	4,961,200
2021-12-03	66.900	67.100	66.350	66.600	49.756	7,690,517
2021-12-02	66.500	67.150	66.100	67.000	50.054	5,506,708
2021-12-01	67.400	67.850	66.100	66.500	49.681	9,839,910

← NewerPage 20 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.