Link Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.100	32.300	31.850	32.000	28.889	6,839,995
2025-02-04	32.550	32.600	31.800	32.250	29.114	13,906,907
2025-02-03	31.500	32.100	31.250	32.100	28.979	11,726,014
2025-01-28	32.200	32.500	31.950	32.100	28.979	4,785,576
2025-01-27	31.850	32.050	31.700	32.000	28.889	18,109,313
2025-01-24	32.250	32.350	31.850	32.000	28.889	10,563,910
2025-01-23	32.450	32.600	31.900	31.900	28.799	9,249,656
2025-01-22	32.500	32.900	32.250	32.300	29.160	6,470,389
2025-01-21	33.200	33.300	32.550	32.800	29.611	8,248,325
2025-01-20	32.750	33.200	32.550	32.900	29.701	12,450,293
2025-01-17	32.050	32.650	31.800	32.450	29.295	9,369,449
2025-01-16	32.000	32.350	31.800	32.000	28.889	7,627,708
2025-01-15	31.750	31.950	31.300	31.300	28.257	7,212,208
2025-01-14	31.250	31.700	31.100	31.500	28.437	8,180,548
2025-01-13	32.000	32.100	31.150	31.400	28.347	11,944,960
2025-01-10	32.400	32.500	32.050	32.100	28.979	5,107,424
2025-01-09	32.350	32.500	32.150	32.200	29.069	6,286,112
2025-01-08	32.700	32.900	32.300	32.350	29.205	8,489,921
2025-01-07	32.950	33.500	32.600	32.800	29.611	7,324,774
2025-01-06	33.250	33.500	32.950	33.050	29.837	6,359,125
2025-01-03	32.950	33.150	32.800	33.100	29.882	6,874,445
2025-01-02	32.800	33.100	32.600	32.800	29.611	8,424,905
2024-12-31	32.650	33.150	32.550	32.850	29.656	6,109,282
2024-12-30	32.900	33.150	32.750	32.750	29.566	4,625,491
2024-12-27	32.850	33.250	32.750	32.900	29.701	4,974,836
2024-12-24	32.500	33.100	32.500	32.850	29.656	5,134,600
2024-12-23	32.250	32.850	32.250	32.600	29.430	6,060,390
2024-12-20	32.250	32.650	32.150	32.150	29.024	12,718,995
2024-12-19	32.300	32.650	32.100	32.500	29.340	16,360,854
2024-12-18	33.200	33.450	33.100	33.300	30.062	8,410,188
2024-12-17	33.400	33.650	33.100	33.150	29.927	9,414,762
2024-12-16	33.500	33.700	33.350	33.700	30.423	7,722,576
2024-12-13	33.650	33.800	33.450	33.650	30.378	7,533,327
2024-12-12	33.800	33.900	33.700	33.700	30.423	9,495,324
2024-12-11	34.250	34.550	33.800	33.900	30.604	9,839,612
2024-12-10	35.100	35.200	34.100	34.250	30.920	9,973,161
2024-12-09	34.000	34.500	33.850	34.500	31.146	10,484,683
2024-12-06	34.100	34.350	33.950	34.100	30.785	6,228,540
2024-12-05	34.100	34.250	33.850	34.100	30.785	5,627,353
2024-12-04	34.300	34.500	34.200	34.350	31.010	6,321,502
2024-12-03	34.300	34.500	33.950	34.300	30.965	5,275,327
2024-12-02	33.850	34.650	33.750	34.250	30.920	10,486,937
2024-11-29	33.500	33.900	33.450	33.850	30.559	10,273,554
2024-11-28	33.900	33.900	33.500	33.600	30.333	6,244,304
2024-11-27	33.700	33.950	33.450	33.950	30.649	8,004,852
2024-11-26	33.050	34.100	33.050	33.700	30.423	12,756,487
2024-11-25	33.200	33.500	33.000	33.350	30.108	11,221,436
2024-11-22	33.450	33.750	32.800	32.950	29.746	8,538,401
2024-11-21	33.500	33.850	33.350	33.500	30.243	4,855,280
2024-11-20	33.350	33.800	33.350	33.800	30.514	6,730,068
2024-11-19	34.000	34.000	33.400	33.450	30.198	5,669,076
2024-11-18	34.450	34.700	33.600	33.700	30.423	5,660,614
2024-11-15	35.400	35.700	35.050	35.150	30.515	13,095,613
2024-11-14	35.800	36.000	35.250	35.500	30.819	8,841,355
2024-11-13	36.000	36.150	35.800	36.000	31.253	8,865,060
2024-11-12	36.250	36.600	35.950	36.350	31.557	8,824,297
2024-11-11	36.050	36.650	36.050	36.400	31.600	7,354,847
2024-11-08	36.750	37.100	36.300	36.400	31.600	8,817,303
2024-11-07	36.800	37.100	35.600	36.450	31.643	24,225,283
2024-11-06	36.900	38.500	36.500	38.050	33.032	18,465,491

← NewerPage 8 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.