Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.580	2.620	2.560	2.580	2.323	3,322,000
2023-08-15	2.610	2.640	2.550	2.580	2.323	2,968,500
2023-08-14	2.680	2.680	2.560	2.620	2.359	4,547,500
2023-08-11	2.800	2.800	2.650	2.680	2.413	3,916,500
2023-08-10	2.790	2.820	2.720	2.780	2.503	3,053,500
2023-08-09	2.760	2.840	2.730	2.810	2.530	3,324,000
2023-08-08	2.910	2.910	2.770	2.790	2.512	4,427,500
2023-08-07	3.050	3.050	2.910	2.920	2.629	2,485,000
2023-08-04	2.970	3.100	2.930	2.970	2.674	4,131,000
2023-08-03	3.020	3.020	2.860	2.900	2.611	7,182,000
2023-08-02	3.080	3.110	2.990	3.020	2.719	8,046,500
2023-08-01	3.090	3.180	3.030	3.060	2.755	9,034,000
2023-07-31	3.060	3.160	3.000	3.080	2.773	12,283,500
2023-07-28	2.780	3.020	2.780	2.980	2.683	10,668,000
2023-07-27	2.790	2.860	2.760	2.830	2.548	5,462,705
2023-07-26	2.720	2.770	2.710	2.750	2.476	2,338,000
2023-07-25	2.640	2.750	2.640	2.750	2.476	7,104,300
2023-07-24	2.610	2.650	2.570	2.620	2.359	4,221,000
2023-07-21	2.630	2.680	2.600	2.640	2.377	3,223,500
2023-07-20	2.740	2.750	2.620	2.630	2.368	5,369,000
2023-07-19	2.750	2.780	2.650	2.710	2.440	7,479,500
2023-07-18	2.830	2.850	2.710	2.740	2.467	5,681,500
2023-07-14	2.880	2.880	2.820	2.850	2.566	3,959,500
2023-07-13	2.810	2.880	2.810	2.850	2.566	8,914,500
2023-07-12	2.660	2.790	2.660	2.740	2.467	10,555,500
2023-07-11	2.660	2.670	2.600	2.650	2.386	4,627,500
2023-07-10	2.640	2.650	2.600	2.630	2.368	3,131,000
2023-07-07	2.580	2.640	2.550	2.590	2.332	7,638,500
2023-07-06	2.680	2.680	2.590	2.600	2.341	10,520,000
2023-07-05	2.810	2.820	2.660	2.680	2.413	11,992,000
2023-07-04	2.890	2.890	2.780	2.820	2.539	7,334,500
2023-07-03	2.790	2.880	2.790	2.860	2.575	6,649,500
2023-06-30	2.800	2.840	2.780	2.790	2.512	5,818,500
2023-06-29	2.870	2.900	2.760	2.800	2.521	7,644,500
2023-06-28	2.850	2.910	2.770	2.880	2.593	7,943,600
2023-06-27	2.660	2.890	2.640	2.810	2.530	14,126,000
2023-06-26	2.710	2.780	2.600	2.680	2.413	12,380,000
2023-06-23	2.760	2.760	2.650	2.690	2.422	2,809,000
2023-06-21	2.960	2.960	2.760	2.760	2.485	16,190,500
2023-06-20	3.150	3.150	2.960	2.960	2.665	14,861,000
2023-06-19	3.160	3.160	3.050	3.150	2.836	9,182,000
2023-06-16	3.060	3.160	2.960	3.150	2.836	17,727,000
2023-06-15	3.280	3.410	3.180	3.270	2.719	21,248,600
2023-06-14	3.320	3.450	3.220	3.260	2.710	22,164,000
2023-06-13	3.010	3.250	3.010	3.230	2.685	20,241,000
2023-06-12	3.000	3.060	2.960	3.000	2.494	8,229,900
2023-06-09	3.080	3.100	2.990	3.030	2.519	12,760,000
2023-06-08	3.200	3.200	3.000	3.050	2.536	17,208,000
2023-06-07	3.150	3.310	3.120	3.230	2.685	18,240,500
2023-06-06	3.280	3.280	3.080	3.110	2.586	16,143,000
2023-06-05	3.350	3.430	3.250	3.280	2.727	15,827,500
2023-06-02	3.340	3.440	3.240	3.320	2.760	22,886,000
2023-06-01	2.940	3.420	2.900	3.330	2.769	35,400,500
2023-05-31	2.990	2.990	2.860	2.920	2.428	9,466,500
2023-05-30	2.890	2.960	2.800	2.930	2.436	9,189,000
2023-05-29	3.040	3.070	2.820	2.840	2.361	13,523,500
2023-05-25	2.930	3.000	2.800	2.980	2.478	16,338,990
2023-05-24	3.100	3.120	2.900	2.930	2.436	21,161,000
2023-05-23	3.020	3.170	2.930	3.100	2.577	38,497,000
2023-05-22	2.660	3.030	2.660	2.980	2.478	48,497,820

← NewerPage 14 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.