Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.600	2.720	2.570	2.620	2.178	13,963,400
2023-05-18	2.530	2.700	2.490	2.600	2.162	20,021,000
2023-05-17	2.560	2.580	2.490	2.490	2.070	7,700,000
2023-05-16	2.610	2.620	2.510	2.540	2.112	9,117,100
2023-05-15	2.630	2.660	2.530	2.610	2.170	11,589,800
2023-05-12	2.710	2.730	2.620	2.640	2.195	5,236,500
2023-05-11	2.690	2.780	2.640	2.690	2.236	7,767,500
2023-05-10	2.680	2.750	2.630	2.680	2.228	5,179,585
2023-05-09	2.720	2.730	2.620	2.650	2.203	9,750,500
2023-05-08	2.760	2.800	2.700	2.740	2.278	8,582,165
2023-05-05	2.780	2.800	2.710	2.740	2.278	4,649,500
2023-05-04	2.740	2.790	2.730	2.750	2.286	3,802,150
2023-05-03	2.730	2.740	2.650	2.700	2.245	1,808,000
2023-05-02	2.980	2.980	2.700	2.760	2.295	3,380,000
2023-04-28	2.900	2.980	2.880	2.960	2.461	4,132,500
2023-04-27	2.970	2.970	2.840	2.860	2.378	2,731,000
2023-04-26	2.880	2.970	2.850	2.960	2.461	3,259,000
2023-04-25	3.020	3.020	2.850	2.880	2.394	4,946,000
2023-04-24	2.940	3.020	2.940	3.000	2.494	2,875,000
2023-04-21	3.110	3.110	2.950	2.960	2.461	6,869,500
2023-04-20	3.150	3.150	3.050	3.100	2.577	3,905,500
2023-04-19	3.220	3.270	3.120	3.130	2.602	4,157,000
2023-04-18	3.340	3.340	3.230	3.270	2.719	3,692,512
2023-04-17	3.350	3.350	3.220	3.310	2.752	3,892,700
2023-04-14	3.350	3.420	3.290	3.350	2.785	2,629,000
2023-04-13	3.330	3.360	3.240	3.350	2.785	3,096,000
2023-04-12	3.450	3.450	3.320	3.330	2.769	4,463,500
2023-04-11	3.350	3.420	3.280	3.380	2.810	6,536,000
2023-04-06	3.300	3.300	3.210	3.260	2.710	4,909,400
2023-04-04	3.490	3.490	3.260	3.310	2.752	8,804,000
2023-04-03	3.690	3.690	3.320	3.420	2.843	10,532,000
2023-03-31	3.430	3.780	3.420	3.620	3.010	10,339,000
2023-03-30	3.550	3.670	3.370	3.410	2.835	15,710,000
2023-03-29	3.140	3.610	3.070	3.570	2.968	25,929,561
2023-03-28	3.150	3.160	3.020	3.070	2.552	2,166,500
2023-03-27	3.250	3.250	3.050	3.070	2.552	3,286,500
2023-03-24	3.250	3.260	3.180	3.240	2.694	4,652,000
2023-03-23	3.260	3.300	3.190	3.250	2.702	6,621,500
2023-03-22	3.330	3.350	3.210	3.240	2.694	3,789,000
2023-03-21	3.280	3.320	3.180	3.240	2.694	3,252,000
2023-03-20	3.480	3.480	3.200	3.240	2.694	3,488,500
2023-03-17	3.380	3.480	3.370	3.410	2.835	3,867,000
2023-03-16	3.430	3.430	3.270	3.300	2.744	1,380,500
2023-03-15	3.390	3.470	3.370	3.420	2.843	1,936,000
2023-03-14	3.450	3.450	3.260	3.310	2.752	2,564,700
2023-03-13	3.320	3.500	3.320	3.440	2.860	5,704,500
2023-03-10	3.490	3.490	3.240	3.320	2.760	7,908,805
2023-03-09	3.530	3.560	3.480	3.480	2.893	2,262,100
2023-03-08	3.620	3.690	3.480	3.530	2.935	3,584,000
2023-03-07	3.910	3.990	3.670	3.690	3.068	4,200,000
2023-03-06	3.990	4.030	3.820	3.900	3.242	3,349,446
2023-03-03	4.000	4.030	3.870	3.940	3.276	2,927,500
2023-03-02	4.050	4.050	3.870	3.940	3.276	2,434,000
2023-03-01	3.650	4.010	3.650	3.960	3.292	3,729,500
2023-02-28	3.660	3.730	3.590	3.680	3.059	2,484,500
2023-02-27	3.760	3.760	3.560	3.590	2.985	5,279,000
2023-02-24	3.790	3.820	3.710	3.760	3.126	3,488,500
2023-02-23	3.840	3.840	3.700	3.790	3.151	3,871,000
2023-02-22	3.720	3.750	3.630	3.730	3.101	3,114,500
2023-02-21	3.860	3.930	3.720	3.760	3.126	5,584,026

← NewerPage 15 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.