Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.180	1.180	1.140	1.140	1.026	8,500
2024-02-08	1.120	1.190	1.120	1.170	1.053	5,532,500
2024-02-07	1.160	1.190	1.130	1.140	1.026	4,051,000
2024-02-06	1.100	1.190	1.100	1.160	1.044	5,883,500
2024-02-05	1.120	1.150	1.070	1.090	0.981	4,497,500
2024-02-02	1.150	1.170	1.100	1.120	1.008	3,252,000
2024-02-01	1.140	1.180	1.120	1.130	1.017	1,440,000
2024-01-31	1.140	1.170	1.120	1.130	1.017	2,252,000
2024-01-30	1.200	1.200	1.150	1.160	1.044	2,371,000
2024-01-29	1.220	1.250	1.170	1.200	1.080	3,445,300
2024-01-26	1.250	1.270	1.190	1.210	1.089	4,638,000
2024-01-25	1.250	1.280	1.230	1.270	1.143	4,856,500
2024-01-24	1.230	1.260	1.170	1.250	1.125	8,226,500
2024-01-23	1.140	1.230	1.130	1.170	1.053	4,650,000
2024-01-22	1.250	1.250	1.100	1.140	1.026	8,258,000
2024-01-19	1.280	1.300	1.240	1.250	1.125	2,201,500
2024-01-18	1.270	1.290	1.250	1.280	1.152	4,419,000
2024-01-17	1.350	1.350	1.240	1.260	1.134	5,097,500
2024-01-16	1.370	1.380	1.330	1.350	1.215	2,592,500
2024-01-15	1.360	1.370	1.320	1.370	1.233	3,005,500
2024-01-12	1.390	1.400	1.360	1.360	1.224	2,251,000
2024-01-11	1.360	1.400	1.350	1.380	1.242	3,286,000
2024-01-10	1.390	1.400	1.350	1.360	1.224	4,775,500
2024-01-09	1.430	1.440	1.390	1.390	1.251	2,784,500
2024-01-08	1.470	1.470	1.410	1.420	1.278	3,485,000
2024-01-05	1.490	1.510	1.450	1.470	1.323	2,676,000
2024-01-04	1.530	1.540	1.490	1.490	1.341	1,736,000
2024-01-03	1.530	1.540	1.510	1.520	1.368	1,630,000
2024-01-02	1.600	1.630	1.530	1.550	1.395	4,185,000
2023-12-29	1.570	1.580	1.540	1.580	1.422	2,871,500
2023-12-28	1.470	1.560	1.470	1.560	1.404	5,433,500
2023-12-27	1.460	1.480	1.440	1.450	1.305	3,091,000
2023-12-22	1.530	1.530	1.430	1.450	1.305	6,489,000
2023-12-21	1.480	1.510	1.460	1.510	1.359	2,989,000
2023-12-20	1.480	1.510	1.460	1.480	1.332	3,630,000
2023-12-19	1.510	1.510	1.430	1.450	1.305	3,148,500
2023-12-18	1.520	1.530	1.480	1.500	1.350	2,532,500
2023-12-15	1.470	1.570	1.460	1.540	1.386	7,763,500
2023-12-14	1.500	1.520	1.450	1.470	1.323	3,450,500
2023-12-13	1.480	1.480	1.420	1.440	1.296	6,476,500
2023-12-12	1.470	1.510	1.470	1.490	1.341	3,832,000
2023-12-11	1.490	1.490	1.420	1.470	1.323	4,812,500
2023-12-08	1.480	1.500	1.430	1.470	1.323	13,006,000
2023-12-07	1.500	1.510	1.450	1.480	1.332	5,167,500
2023-12-06	1.520	1.540	1.500	1.500	1.350	7,391,000
2023-12-05	1.570	1.570	1.490	1.510	1.359	8,028,500
2023-12-04	1.620	1.620	1.540	1.550	1.395	5,434,500
2023-12-01	1.630	1.630	1.580	1.590	1.431	4,676,500
2023-11-30	1.610	1.640	1.580	1.620	1.458	4,993,000
2023-11-29	1.670	1.670	1.580	1.600	1.440	4,737,500
2023-11-28	1.680	1.680	1.640	1.650	1.485	5,214,500
2023-11-27	1.810	1.810	1.660	1.680	1.512	9,198,000
2023-11-24	1.770	1.820	1.720	1.740	1.566	7,248,000
2023-11-23	1.740	1.770	1.670	1.770	1.593	8,701,940
2023-11-22	1.710	1.860	1.710	1.740	1.566	24,405,500
2023-11-21	1.700	1.740	1.690	1.690	1.521	10,334,500
2023-11-20	1.650	1.700	1.650	1.690	1.521	6,537,904
2023-11-17	1.680	1.680	1.590	1.650	1.485	9,450,500
2023-11-16	1.730	1.730	1.650	1.670	1.503	4,212,500
2023-11-15	1.730	1.740	1.680	1.710	1.539	9,814,000

← NewerPage 12 of 21 · 1,229 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.