Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.330	2.445	2.320	2.355	2.355	4,362,000
2026-10-16	2.295	2.365	2.295	2.330	2.330	4,347,000
2026-10-15	2.320	2.325	2.260	2.295	2.295	4,096,500
2026-10-14	2.300	2.365	2.300	2.345	2.345	4,035,500
2026-10-13	2.250	2.360	2.250	2.360	2.360	4,546,000
2026-10-12	2.285	2.350	2.270	2.270	2.270	4,081,000
2026-10-09	2.225	2.320	2.215	2.300	2.300	4,443,000
2026-10-08	2.285	2.285	2.170	2.225	2.225	6,110,000
2026-10-07	2.250	2.305	2.245	2.290	2.290	4,401,500
2026-10-06	2.230	2.295	2.220	2.285	2.285	4,469,000
2026-10-05	2.230	2.250	2.180	2.235	2.235	4,581,000
2026-10-02	2.295	2.295	2.220	2.230	2.230	4,647,500
2026-09-30	2.325	2.325	2.265	2.295	2.295	4,309,000
2026-09-29	2.320	2.350	2.280	2.300	2.300	4,197,000
2026-09-28	2.270	2.350	2.265	2.335	2.335	4,831,000
2026-09-25	2.275	2.285	2.180	2.270	2.270	5,012,000
2026-09-24	2.310	2.320	2.260	2.285	2.285	4,562,000
2026-09-23	2.280	2.330	2.255	2.310	2.310	4,886,000
2026-09-22	2.340	2.340	2.240	2.280	2.280	4,755,000
2026-09-21	2.235	2.320	2.235	2.285	2.285	4,502,000
2026-09-18	2.295	2.310	2.210	2.270	2.270	5,234,000
2026-09-17	2.345	2.345	2.280	2.290	2.290	4,435,500
2026-09-16	2.345	2.390	2.290	2.345	2.345	4,321,500
2026-09-15	2.245	2.350	2.235	2.330	2.330	7,856,957
2026-09-14	2.295	2.295	2.215	2.245	2.245	5,776,500
2026-09-11	2.220	2.280	2.180	2.215	2.215	7,058,000
2026-09-10	2.240	2.260	2.170	2.205	2.205	4,325,000
2026-09-09	2.205	2.235	2.155	2.230	2.230	4,918,500
2026-09-08	2.215	2.215	2.170	2.175	2.175	4,959,682
2026-09-07	2.280	2.285	2.180	2.215	2.215	4,884,241
2026-09-04	2.210	2.330	2.210	2.275	2.275	5,721,000
2026-09-03	2.350	2.350	2.185	2.205	2.205	5,758,000
2026-09-02	2.290	2.345	2.240	2.260	2.260	5,185,500
2026-09-01	2.440	2.440	2.265	2.290	2.290	6,051,500
2026-08-31	2.390	2.440	2.290	2.440	2.440	15,757,445
2026-08-28	2.470	2.470	2.360	2.390	2.390	3,639,004
2026-08-27	2.425	2.455	2.400	2.445	2.445	4,626,000
2026-08-26	2.345	2.425	2.315	2.425	2.425	5,207,500
2026-08-25	2.325	2.355	2.280	2.345	2.345	4,430,000
2026-08-24	2.295	2.370	2.285	2.325	2.325	4,490,688
2026-08-21	2.250	2.385	2.250	2.300	2.300	6,216,000
2026-08-20	2.275	2.300	2.230	2.260	2.260	5,535,500
2026-08-19	2.200	2.270	2.200	2.210	2.210	3,876,500
2026-08-18	2.240	2.275	2.190	2.270	2.270	4,771,374
2026-08-17	2.350	2.365	2.230	2.235	2.235	3,881,701
2026-08-14	2.300	2.310	2.220	2.310	2.310	4,154,500
2026-08-13	2.245	2.250	2.190	2.245	2.245	4,352,182
2026-08-12	2.170	2.225	2.130	2.180	2.180	4,635,055
2026-08-11	2.280	2.280	2.150	2.170	2.170	4,317,000
2026-08-10	2.315	2.360	2.130	2.265	2.265	5,553,000
2026-08-07	2.250	2.295	2.160	2.295	2.295	4,910,084
2026-08-06	2.300	2.300	2.150	2.195	2.195	4,666,792
2026-08-05	2.160	2.270	2.160	2.205	2.205	5,860,943
2026-08-04	2.100	2.160	2.090	2.160	2.160	5,106,509
2026-08-03	2.035	2.080	2.020	2.080	2.080	3,703,500
2026-07-31	2.020	2.090	1.950	2.040	2.040	4,180,000
2026-07-30	1.960	2.020	1.930	1.970	1.970	3,945,000
2026-07-29	1.920	1.980	1.920	1.960	1.960	943,126
2026-07-28	1.940	2.000	1.900	1.920	1.920	1,013,000
2026-07-27	2.050	2.050	1.930	1.930	1.930	1,839,692

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0600 HKD
2025-06-20	0.0300 HKD
2024-07-02	0.1000 HKD
2023-06-16	0.2500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.