Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.600	1.720	1.600	1.670	1.503	13,299,000
2023-11-13	1.550	1.610	1.530	1.600	1.440	6,830,500
2023-11-10	1.610	1.610	1.530	1.540	1.386	6,993,000
2023-11-09	1.680	1.690	1.600	1.610	1.449	6,432,500
2023-11-08	1.700	1.740	1.660	1.690	1.521	7,584,754
2023-11-07	1.650	1.780	1.620	1.710	1.539	16,833,500
2023-11-06	1.600	1.690	1.570	1.640	1.476	21,107,000
2023-11-03	1.570	1.590	1.560	1.580	1.422	7,830,314
2023-11-02	1.570	1.590	1.540	1.560	1.404	3,219,414
2023-11-01	1.560	1.570	1.520	1.560	1.404	4,250,774
2023-10-31	1.600	1.600	1.510	1.540	1.386	4,089,500
2023-10-30	1.590	1.610	1.570	1.590	1.431	3,603,000
2023-10-27	1.560	1.600	1.530	1.580	1.422	12,517,000
2023-10-26	1.550	1.570	1.490	1.560	1.404	4,199,500
2023-10-25	1.620	1.620	1.540	1.540	1.386	3,821,000
2023-10-24	1.530	1.570	1.490	1.570	1.413	3,675,500
2023-10-20	1.580	1.580	1.510	1.540	1.386	5,693,500
2023-10-19	1.580	1.600	1.540	1.580	1.422	5,210,500
2023-10-18	1.630	1.630	1.570	1.580	1.422	3,290,500
2023-10-17	1.630	1.650	1.600	1.630	1.467	2,567,000
2023-10-16	1.640	1.640	1.590	1.600	1.440	3,707,500
2023-10-13	1.690	1.690	1.620	1.630	1.467	5,808,000
2023-10-12	1.750	1.750	1.680	1.690	1.521	3,984,000
2023-10-11	1.660	1.730	1.660	1.700	1.530	6,524,000
2023-10-10	1.680	1.730	1.640	1.640	1.476	3,855,500
2023-10-09	1.630	1.700	1.620	1.660	1.494	4,050,000
2023-10-06	1.540	1.640	1.520	1.610	1.449	1,188,000
2023-10-05	1.560	1.590	1.510	1.560	1.404	2,595,500
2023-10-04	1.590	1.600	1.530	1.550	1.395	3,999,000
2023-10-03	1.770	1.770	1.590	1.610	1.449	2,477,000
2023-09-29	1.730	1.760	1.720	1.750	1.575	687,500
2023-09-28	1.760	1.780	1.690	1.710	1.539	3,411,500
2023-09-27	1.740	1.790	1.710	1.710	1.539	6,389,500
2023-09-26	1.740	1.760	1.700	1.720	1.548	4,457,000
2023-09-25	1.770	1.770	1.690	1.710	1.539	5,602,000
2023-09-22	1.650	1.820	1.640	1.750	1.575	20,652,471
2023-09-21	1.700	1.700	1.660	1.660	1.494	4,720,000
2023-09-20	1.750	1.750	1.690	1.700	1.530	7,439,500
2023-09-19	1.780	1.780	1.710	1.740	1.566	11,037,500
2023-09-18	1.800	1.800	1.740	1.760	1.584	4,925,000
2023-09-15	1.780	1.810	1.750	1.770	1.593	7,149,500
2023-09-14	1.830	1.830	1.740	1.780	1.602	8,348,000
2023-09-13	1.780	1.840	1.770	1.800	1.620	8,616,500
2023-09-12	1.810	1.820	1.750	1.780	1.602	7,468,000
2023-09-11	1.800	1.810	1.730	1.810	1.629	7,230,500
2023-09-07	1.890	1.900	1.800	1.810	1.629	8,743,500
2023-09-06	1.850	1.900	1.790	1.880	1.692	11,178,500
2023-09-05	1.870	1.880	1.810	1.820	1.638	7,430,000
2023-09-04	1.790	1.900	1.770	1.890	1.701	14,720,000
2023-08-31	1.850	1.850	1.770	1.770	1.593	8,170,500
2023-08-30	1.910	1.950	1.800	1.810	1.629	15,332,030
2023-08-29	1.710	1.910	1.700	1.880	1.692	43,233,500
2023-08-28	1.820	1.830	1.670	1.680	1.512	18,148,500
2023-08-25	1.720	1.740	1.670	1.700	1.530	11,651,500
2023-08-24	1.740	1.810	1.710	1.720	1.548	18,321,500
2023-08-23	1.880	1.890	1.720	1.730	1.557	21,778,500
2023-08-22	2.000	2.000	1.830	1.880	1.692	47,295,801
2023-08-21	2.390	2.390	1.960	1.970	1.773	47,665,500
2023-08-18	2.610	2.620	2.530	2.540	2.287	3,985,100
2023-08-17	2.560	2.650	2.470	2.620	2.359	6,269,100

← NewerPage 13 of 21 · 1,232 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.