Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.820 | 1.870 | 1.800 | 1.860 | 1.674 | 6,422,000 |
| 2024-05-10 | 1.800 | 1.840 | 1.770 | 1.810 | 1.629 | 8,960,500 |
| 2024-05-09 | 1.760 | 1.820 | 1.760 | 1.800 | 1.620 | 5,990,000 |
| 2024-05-08 | 1.770 | 1.790 | 1.720 | 1.760 | 1.584 | 9,102,000 |
| 2024-05-07 | 1.840 | 1.850 | 1.750 | 1.760 | 1.584 | 9,086,500 |
| 2024-05-06 | 1.860 | 1.860 | 1.800 | 1.840 | 1.656 | 16,046,000 |
| 2024-05-03 | 1.890 | 1.940 | 1.790 | 1.860 | 1.674 | 9,746,551 |
| 2024-05-02 | 1.690 | 1.850 | 1.670 | 1.840 | 1.656 | 4,489,500 |
| 2024-04-30 | 1.700 | 1.720 | 1.670 | 1.720 | 1.548 | 10,477,280 |
| 2024-04-29 | 1.680 | 1.720 | 1.650 | 1.690 | 1.521 | 9,303,500 |
| 2024-04-26 | 1.620 | 1.690 | 1.620 | 1.680 | 1.512 | 11,953,500 |
| 2024-04-25 | 1.660 | 1.660 | 1.610 | 1.640 | 1.476 | 7,735,000 |
| 2024-04-24 | 1.580 | 1.670 | 1.570 | 1.660 | 1.494 | 23,670,500 |
| 2024-04-23 | 1.550 | 1.550 | 1.490 | 1.550 | 1.395 | 6,917,500 |
| 2024-04-22 | 1.390 | 1.540 | 1.390 | 1.510 | 1.359 | 12,536,510 |
| 2024-04-19 | 1.470 | 1.470 | 1.390 | 1.390 | 1.251 | 9,773,000 |
| 2024-04-18 | 1.470 | 1.510 | 1.460 | 1.480 | 1.332 | 5,324,000 |
| 2024-04-17 | 1.500 | 1.530 | 1.440 | 1.460 | 1.314 | 12,984,260 |
| 2024-04-16 | 1.500 | 1.600 | 1.490 | 1.500 | 1.350 | 19,739,500 |
| 2024-04-15 | 1.470 | 1.530 | 1.420 | 1.520 | 1.368 | 11,622,000 |
| 2024-04-12 | 1.480 | 1.490 | 1.400 | 1.480 | 1.332 | 10,945,000 |
| 2024-04-11 | 1.480 | 1.510 | 1.460 | 1.480 | 1.332 | 4,995,000 |
| 2024-04-10 | 1.530 | 1.530 | 1.470 | 1.490 | 1.341 | 5,493,000 |
| 2024-04-09 | 1.490 | 1.560 | 1.480 | 1.520 | 1.368 | 10,705,500 |
| 2024-04-08 | 1.480 | 1.520 | 1.440 | 1.500 | 1.350 | 11,390,500 |
| 2024-04-05 | 1.400 | 1.490 | 1.370 | 1.480 | 1.332 | 3,198,000 |
| 2024-04-03 | 1.480 | 1.510 | 1.350 | 1.400 | 1.260 | 16,865,000 |
| 2024-04-02 | 1.400 | 1.560 | 1.390 | 1.500 | 1.350 | 28,592,000 |
| 2024-03-28 | 1.460 | 1.460 | 1.350 | 1.400 | 1.260 | 26,483,000 |
| 2024-03-27 | 1.380 | 1.650 | 1.380 | 1.440 | 1.296 | 141,566,500 |
| 2024-03-26 | 1.150 | 1.200 | 1.110 | 1.200 | 1.080 | 6,529,000 |
| 2024-03-25 | 1.210 | 1.210 | 1.140 | 1.140 | 1.026 | 4,746,500 |
| 2024-03-22 | 1.240 | 1.260 | 1.200 | 1.200 | 1.080 | 4,081,000 |
| 2024-03-21 | 1.240 | 1.270 | 1.230 | 1.260 | 1.134 | 5,496,000 |
| 2024-03-20 | 1.230 | 1.230 | 1.200 | 1.220 | 1.098 | 2,291,000 |
| 2024-03-19 | 1.220 | 1.240 | 1.200 | 1.210 | 1.089 | 2,319,500 |
| 2024-03-18 | 1.210 | 1.260 | 1.200 | 1.220 | 1.098 | 4,704,500 |
| 2024-03-15 | 1.190 | 1.210 | 1.170 | 1.210 | 1.089 | 3,381,000 |
| 2024-03-14 | 1.250 | 1.270 | 1.180 | 1.200 | 1.080 | 4,301,000 |
| 2024-03-13 | 1.270 | 1.300 | 1.230 | 1.250 | 1.125 | 3,559,500 |
| 2024-03-12 | 1.190 | 1.280 | 1.170 | 1.280 | 1.152 | 6,355,038 |
| 2024-03-11 | 1.190 | 1.240 | 1.190 | 1.240 | 1.116 | 3,118,500 |
| 2024-03-08 | 1.150 | 1.210 | 1.150 | 1.190 | 1.071 | 2,578,500 |
| 2024-03-07 | 1.200 | 1.210 | 1.140 | 1.150 | 1.035 | 4,103,000 |
| 2024-03-06 | 1.190 | 1.220 | 1.180 | 1.200 | 1.080 | 3,436,500 |
| 2024-03-05 | 1.230 | 1.230 | 1.180 | 1.190 | 1.071 | 5,509,500 |
| 2024-03-04 | 1.280 | 1.440 | 1.220 | 1.230 | 1.107 | 13,991,500 |
| 2024-03-01 | 1.230 | 1.290 | 1.210 | 1.280 | 1.152 | 6,871,500 |
| 2024-02-29 | 1.220 | 1.280 | 1.190 | 1.230 | 1.107 | 7,793,500 |
| 2024-02-28 | 1.290 | 1.300 | 1.180 | 1.190 | 1.071 | 7,648,000 |
| 2024-02-27 | 1.240 | 1.270 | 1.210 | 1.260 | 1.134 | 4,200,500 |
| 2024-02-26 | 1.270 | 1.290 | 1.230 | 1.250 | 1.125 | 3,852,000 |
| 2024-02-23 | 1.250 | 1.300 | 1.240 | 1.260 | 1.134 | 3,058,000 |
| 2024-02-22 | 1.260 | 1.260 | 1.200 | 1.250 | 1.125 | 2,668,000 |
| 2024-02-21 | 1.170 | 1.270 | 1.150 | 1.240 | 1.116 | 7,078,000 |
| 2024-02-20 | 1.150 | 1.180 | 1.140 | 1.170 | 1.053 | 4,530,500 |
| 2024-02-19 | 1.200 | 1.200 | 1.140 | 1.150 | 1.035 | 3,382,000 |
| 2024-02-16 | 1.090 | 1.220 | 1.090 | 1.210 | 1.089 | 1,817,500 |
| 2024-02-15 | 1.080 | 1.110 | 1.060 | 1.090 | 0.981 | 903,500 |
| 2024-02-14 | 1.140 | 1.140 | 1.060 | 1.110 | 0.999 | 1,848,500 |
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.