Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.730	3.860	3.660	3.830	3.184	3,715,000
2023-02-17	3.790	3.830	3.730	3.750	3.118	3,108,604
2023-02-16	3.920	3.970	3.780	3.860	3.209	5,825,500
2023-02-15	3.990	4.010	3.860	3.880	3.226	3,353,900
2023-02-14	4.110	4.110	3.960	3.960	3.292	2,697,900
2023-02-13	4.150	4.150	3.990	4.050	3.367	3,818,500
2023-02-10	4.390	4.390	4.140	4.180	3.475	8,459,251
2023-02-09	4.370	4.430	4.290	4.370	3.633	10,749,400
2023-02-08	4.580	4.750	4.350	4.360	3.625	4,017,000
2023-02-07	4.520	4.600	4.440	4.450	3.700	2,917,500
2023-02-06	4.570	4.670	4.430	4.480	3.725	4,119,500
2023-02-03	4.690	4.720	4.500	4.700	3.907	3,914,800
2023-02-02	4.960	4.990	4.600	4.650	3.866	5,486,540
2023-02-01	4.780	4.930	4.660	4.900	4.074	6,986,600
2023-01-31	4.710	5.130	4.700	4.780	3.974	6,494,800
2023-01-30	4.730	4.890	4.600	4.680	3.891	3,448,500
2023-01-27	4.560	4.740	4.530	4.730	3.932	2,144,500
2023-01-26	4.590	4.730	4.430	4.520	3.758	4,531,428
2023-01-20	4.530	4.610	4.370	4.450	3.700	742,000
2023-01-19	4.410	4.500	4.310	4.480	3.725	2,592,415
2023-01-18	4.500	4.530	4.380	4.430	3.683	1,561,400
2023-01-17	4.640	4.720	4.430	4.500	3.741	2,968,000
2023-01-16	4.590	4.730	4.560	4.640	3.858	6,348,000
2023-01-13	4.510	4.590	4.460	4.590	3.816	2,780,600
2023-01-12	4.530	4.590	4.450	4.500	3.741	3,754,000
2023-01-11	4.700	4.740	4.460	4.500	3.741	4,345,500
2023-01-10	4.800	4.880	4.620	4.700	3.907	5,016,500
2023-01-09	4.590	4.800	4.580	4.780	3.974	12,421,200
2023-01-06	4.580	4.580	4.350	4.460	3.708	4,206,000
2023-01-05	4.480	4.770	4.350	4.400	3.658	6,561,000
2023-01-04	4.000	4.390	4.000	4.350	3.617	6,601,000
2023-01-03	4.100	4.140	3.930	4.060	3.375	1,839,300
2022-12-30	3.900	4.100	3.860	4.080	3.392	1,593,500
2022-12-29	3.900	3.900	3.760	3.820	3.176	1,440,000
2022-12-28	3.910	4.150	3.880	3.920	3.259	2,047,500
2022-12-23	4.060	4.070	3.840	3.980	3.309	1,165,000
2022-12-22	3.900	4.130	3.900	4.060	3.375	1,968,000
2022-12-21	3.950	4.030	3.900	3.930	3.267	1,926,500
2022-12-20	4.000	4.000	3.870	3.870	3.217	2,913,000
2022-12-19	4.000	4.200	3.900	4.010	3.334	3,716,500
2022-12-16	4.020	4.120	3.930	3.990	3.317	2,988,000
2022-12-15	4.080	4.130	3.920	4.020	3.342	2,770,000
2022-12-14	4.260	4.490	4.070	4.130	3.434	3,349,600
2022-12-13	4.270	4.400	4.180	4.210	3.500	6,316,500
2022-12-12	4.710	4.710	4.190	4.260	3.542	4,503,000
2022-12-09	4.540	4.710	4.380	4.580	3.808	7,702,100
2022-12-08	4.280	4.640	4.180	4.610	3.833	4,768,000
2022-12-07	4.730	4.770	4.180	4.230	3.517	6,543,400
2022-12-06	4.130	4.800	4.130	4.520	3.758	5,877,800
2022-12-05	4.290	4.780	4.110	4.570	3.799	11,819,150
2022-12-02	3.910	4.090	3.890	4.050	3.367	3,016,258
2022-12-01	3.920	4.160	3.880	3.880	3.226	11,887,500
2022-11-30	3.850	3.990	3.630	3.920	3.259	18,544,000
2022-11-29	3.230	3.600	3.190	3.570	2.968	5,627,500
2022-11-28	3.190	3.190	3.060	3.190	2.652	1,774,000
2022-11-25	3.350	3.350	3.160	3.230	2.685	1,981,500
2022-11-24	3.350	3.370	3.240	3.280	2.727	2,847,500
2022-11-23	3.280	3.360	3.200	3.280	2.727	4,612,000
2022-11-22	3.520	3.520	3.170	3.200	2.660	5,447,500
2022-11-21	3.590	3.590	3.400	3.480	2.893	2,304,000

← NewerPage 16 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.