Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.650 | 1.650 | 1.560 | 1.580 | 1.500 | 2,051,500 |
| 2024-08-07 | 1.600 | 1.610 | 1.570 | 1.590 | 1.510 | 1,184,000 |
| 2024-08-06 | 1.590 | 1.630 | 1.550 | 1.590 | 1.510 | 2,470,500 |
| 2024-08-05 | 1.680 | 1.680 | 1.550 | 1.580 | 1.500 | 5,355,500 |
| 2024-08-02 | 1.670 | 1.720 | 1.630 | 1.640 | 1.557 | 2,915,000 |
| 2024-08-01 | 1.730 | 1.740 | 1.670 | 1.690 | 1.605 | 2,736,500 |
| 2024-07-31 | 1.640 | 1.730 | 1.630 | 1.720 | 1.633 | 4,248,000 |
| 2024-07-30 | 1.650 | 1.650 | 1.610 | 1.630 | 1.548 | 2,899,000 |
| 2024-07-29 | 1.650 | 1.660 | 1.610 | 1.650 | 1.567 | 2,890,500 |
| 2024-07-26 | 1.630 | 1.650 | 1.600 | 1.640 | 1.557 | 2,869,500 |
| 2024-07-25 | 1.620 | 1.630 | 1.600 | 1.600 | 1.519 | 2,017,500 |
| 2024-07-24 | 1.620 | 1.630 | 1.590 | 1.630 | 1.548 | 1,790,500 |
| 2024-07-23 | 1.650 | 1.650 | 1.610 | 1.620 | 1.538 | 1,582,500 |
| 2024-07-22 | 1.640 | 1.650 | 1.600 | 1.650 | 1.567 | 1,468,000 |
| 2024-07-19 | 1.660 | 1.660 | 1.620 | 1.640 | 1.557 | 2,967,000 |
| 2024-07-18 | 1.680 | 1.690 | 1.650 | 1.680 | 1.595 | 1,763,000 |
| 2024-07-17 | 1.700 | 1.700 | 1.670 | 1.680 | 1.595 | 896,500 |
| 2024-07-16 | 1.670 | 1.690 | 1.650 | 1.680 | 1.595 | 1,262,500 |
| 2024-07-15 | 1.710 | 1.710 | 1.660 | 1.690 | 1.605 | 1,460,500 |
| 2024-07-12 | 1.670 | 1.710 | 1.670 | 1.690 | 1.605 | 2,917,500 |
| 2024-07-11 | 1.650 | 1.680 | 1.630 | 1.670 | 1.586 | 3,683,000 |
| 2024-07-10 | 1.690 | 1.690 | 1.590 | 1.600 | 1.519 | 6,205,000 |
| 2024-07-09 | 1.760 | 1.800 | 1.680 | 1.680 | 1.595 | 6,223,000 |
| 2024-07-08 | 1.780 | 1.800 | 1.760 | 1.780 | 1.690 | 2,145,000 |
| 2024-07-05 | 1.750 | 1.800 | 1.730 | 1.790 | 1.699 | 5,183,000 |
| 2024-07-04 | 1.810 | 1.820 | 1.720 | 1.750 | 1.661 | 6,740,000 |
| 2024-07-03 | 1.930 | 1.930 | 1.760 | 1.790 | 1.699 | 22,649,500 |
| 2024-07-02 | 2.080 | 2.080 | 1.930 | 1.930 | 1.832 | 8,498,975 |
| 2024-06-28 | 2.100 | 2.190 | 2.060 | 2.170 | 1.953 | 36,106,473 |
| 2024-06-27 | 2.100 | 2.110 | 2.040 | 2.100 | 1.890 | 19,831,000 |
| 2024-06-26 | 2.080 | 2.110 | 2.070 | 2.110 | 1.899 | 12,888,500 |
| 2024-06-25 | 2.080 | 2.110 | 2.070 | 2.100 | 1.890 | 14,289,500 |
| 2024-06-24 | 2.040 | 2.080 | 2.010 | 2.080 | 1.872 | 12,144,500 |
| 2024-06-21 | 2.060 | 2.080 | 2.020 | 2.050 | 1.845 | 6,593,500 |
| 2024-06-20 | 2.070 | 2.090 | 2.050 | 2.080 | 1.872 | 3,905,500 |
| 2024-06-19 | 2.020 | 2.080 | 2.000 | 2.080 | 1.872 | 6,632,000 |
| 2024-06-18 | 1.990 | 2.030 | 1.980 | 2.000 | 1.800 | 2,377,000 |
| 2024-06-17 | 2.090 | 2.090 | 1.960 | 1.990 | 1.791 | 8,222,500 |
| 2024-06-14 | 2.090 | 2.100 | 2.070 | 2.090 | 1.881 | 2,951,248 |
| 2024-06-13 | 2.080 | 2.100 | 2.050 | 2.100 | 1.890 | 2,452,500 |
| 2024-06-12 | 2.070 | 2.090 | 2.020 | 2.080 | 1.872 | 2,942,500 |
| 2024-06-11 | 2.070 | 2.070 | 2.010 | 2.070 | 1.863 | 4,045,500 |
| 2024-06-07 | 2.090 | 2.110 | 2.050 | 2.060 | 1.854 | 4,166,000 |
| 2024-06-06 | 2.090 | 2.090 | 2.050 | 2.080 | 1.872 | 2,697,000 |
| 2024-06-05 | 2.050 | 2.100 | 2.040 | 2.070 | 1.863 | 3,130,500 |
| 2024-06-04 | 2.010 | 2.060 | 1.970 | 2.060 | 1.854 | 6,693,500 |
| 2024-06-03 | 2.050 | 2.060 | 1.990 | 2.010 | 1.809 | 5,465,500 |
| 2024-05-31 | 2.080 | 2.120 | 2.030 | 2.060 | 1.854 | 13,882,000 |
| 2024-05-30 | 2.050 | 2.070 | 2.010 | 2.070 | 1.863 | 5,050,950 |
| 2024-05-29 | 2.020 | 2.070 | 2.010 | 2.050 | 1.845 | 4,052,000 |
| 2024-05-28 | 2.000 | 2.040 | 1.970 | 2.040 | 1.836 | 7,184,500 |
| 2024-05-27 | 1.930 | 2.010 | 1.860 | 2.000 | 1.800 | 7,140,500 |
| 2024-05-24 | 1.920 | 1.950 | 1.860 | 1.930 | 1.737 | 9,172,500 |
| 2024-05-23 | 1.960 | 1.960 | 1.890 | 1.930 | 1.737 | 9,806,500 |
| 2024-05-22 | 1.920 | 2.020 | 1.910 | 1.970 | 1.773 | 9,983,500 |
| 2024-05-21 | 1.930 | 1.970 | 1.880 | 1.940 | 1.746 | 6,130,500 |
| 2024-05-20 | 1.920 | 1.950 | 1.890 | 1.930 | 1.737 | 5,961,000 |
| 2024-05-17 | 1.820 | 1.930 | 1.820 | 1.910 | 1.719 | 14,858,500 |
| 2024-05-16 | 1.830 | 1.840 | 1.760 | 1.810 | 1.629 | 7,413,000 |
| 2024-05-14 | 1.870 | 1.910 | 1.770 | 1.800 | 1.620 | 16,715,500 |
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.