Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.590 | 3.590 | 3.400 | 3.480 | 2.893 | 2,304,000 |
| 2022-11-18 | 4.000 | 4.000 | 3.600 | 3.600 | 2.993 | 3,536,000 |
| 2022-11-17 | 3.990 | 3.990 | 3.620 | 3.830 | 3.184 | 5,011,600 |
| 2022-11-16 | 3.850 | 4.090 | 3.770 | 3.990 | 3.317 | 6,810,500 |
| 2022-11-15 | 3.760 | 3.940 | 3.760 | 3.920 | 3.259 | 10,583,200 |
| 2022-11-14 | 3.550 | 3.850 | 3.530 | 3.790 | 3.151 | 9,695,100 |
| 2022-11-11 | 3.290 | 3.390 | 3.250 | 3.350 | 2.785 | 9,416,000 |
| 2022-11-10 | 3.210 | 3.210 | 3.030 | 3.050 | 2.536 | 2,770,000 |
| 2022-11-09 | 3.360 | 3.470 | 3.200 | 3.260 | 2.710 | 3,311,900 |
| 2022-11-08 | 3.420 | 3.580 | 3.350 | 3.400 | 2.827 | 3,042,000 |
| 2022-11-07 | 3.310 | 3.590 | 3.260 | 3.560 | 2.960 | 4,770,360 |
| 2022-11-04 | 2.990 | 3.320 | 2.910 | 3.190 | 2.652 | 5,508,000 |
| 2022-11-03 | 3.150 | 3.200 | 2.970 | 3.000 | 2.494 | 4,015,000 |
| 2022-11-02 | 2.980 | 3.150 | 2.880 | 3.150 | 2.619 | 2,521,000 |
| 2022-11-01 | 2.790 | 3.020 | 2.720 | 2.980 | 2.478 | 6,675,000 |
| 2022-10-31 | 2.840 | 2.880 | 2.670 | 2.740 | 2.278 | 4,031,700 |
| 2022-10-28 | 3.180 | 3.180 | 2.750 | 2.840 | 2.361 | 4,518,000 |
| 2022-10-27 | 3.150 | 3.290 | 3.100 | 3.150 | 2.619 | 3,321,500 |
| 2022-10-26 | 3.100 | 3.240 | 3.050 | 3.150 | 2.619 | 4,930,500 |
| 2022-10-25 | 3.070 | 3.250 | 3.020 | 3.060 | 2.544 | 3,930,000 |
| 2022-10-24 | 3.380 | 3.440 | 3.090 | 3.120 | 2.594 | 4,073,000 |
| 2022-10-21 | 3.430 | 3.480 | 3.360 | 3.390 | 2.818 | 2,462,500 |
| 2022-10-20 | 3.460 | 3.530 | 3.380 | 3.460 | 2.877 | 2,171,700 |
| 2022-10-19 | 3.620 | 3.660 | 3.510 | 3.560 | 2.960 | 1,424,500 |
| 2022-10-18 | 3.570 | 3.720 | 3.540 | 3.650 | 3.035 | 2,954,500 |
| 2022-10-17 | 3.510 | 3.610 | 3.360 | 3.570 | 2.968 | 1,452,500 |
| 2022-10-14 | 3.420 | 3.640 | 3.420 | 3.510 | 2.918 | 1,605,500 |
| 2022-10-13 | 3.440 | 3.610 | 3.360 | 3.360 | 2.793 | 1,135,000 |
| 2022-10-12 | 3.460 | 3.570 | 3.310 | 3.470 | 2.885 | 1,527,000 |
| 2022-10-11 | 3.510 | 3.640 | 3.150 | 3.460 | 2.877 | 8,380,500 |
| 2022-10-10 | 3.710 | 3.710 | 3.360 | 3.470 | 2.885 | 4,725,500 |
| 2022-10-07 | 3.820 | 3.910 | 3.740 | 3.770 | 3.134 | 794,500 |
| 2022-10-06 | 3.900 | 3.960 | 3.810 | 3.810 | 3.168 | 988,500 |
| 2022-10-05 | 3.500 | 3.840 | 3.500 | 3.800 | 3.159 | 4,021,000 |
| 2022-10-03 | 3.300 | 3.640 | 3.190 | 3.500 | 2.910 | 3,863,500 |
| 2022-09-30 | 3.880 | 3.880 | 3.210 | 3.300 | 2.744 | 16,244,500 |
| 2022-09-29 | 4.140 | 4.140 | 3.700 | 3.930 | 3.267 | 5,336,000 |
| 2022-09-28 | 4.160 | 4.300 | 3.980 | 4.030 | 3.350 | 2,815,235 |
| 2022-09-27 | 4.450 | 4.490 | 4.020 | 4.160 | 3.459 | 2,651,108 |
| 2022-09-26 | 3.980 | 4.280 | 3.980 | 4.180 | 3.475 | 2,738,453 |
| 2022-09-23 | 4.140 | 4.200 | 4.020 | 4.090 | 3.400 | 1,883,000 |
| 2022-09-22 | 4.580 | 4.580 | 3.950 | 4.190 | 3.483 | 5,642,500 |
| 2022-09-21 | 4.730 | 4.900 | 4.590 | 4.650 | 3.866 | 2,306,000 |
| 2022-09-20 | 4.870 | 4.940 | 4.810 | 4.820 | 4.007 | 685,500 |
| 2022-09-19 | 4.880 | 4.920 | 4.640 | 4.880 | 4.057 | 2,148,000 |
| 2022-09-16 | 4.760 | 4.850 | 4.720 | 4.810 | 3.999 | 1,368,000 |
| 2022-09-15 | 4.870 | 4.910 | 4.630 | 4.800 | 3.991 | 2,410,500 |
| 2022-09-14 | 4.900 | 4.960 | 4.860 | 4.860 | 4.040 | 1,078,500 |
| 2022-09-13 | 4.920 | 5.000 | 4.910 | 4.960 | 4.124 | 963,500 |
| 2022-09-09 | 4.980 | 4.980 | 4.840 | 4.920 | 4.090 | 1,381,500 |
| 2022-09-08 | 5.010 | 5.140 | 4.790 | 4.830 | 4.016 | 1,128,000 |
| 2022-09-07 | 5.080 | 5.090 | 4.950 | 5.010 | 4.165 | 545,000 |
| 2022-09-06 | 5.100 | 5.150 | 5.000 | 5.030 | 4.182 | 4,099,500 |
| 2022-09-05 | 5.040 | 5.170 | 4.910 | 5.150 | 4.282 | 1,740,000 |
| 2022-09-02 | 5.100 | 5.130 | 4.970 | 5.040 | 4.190 | 1,548,000 |
| 2022-09-01 | 5.300 | 5.300 | 5.040 | 5.170 | 4.298 | 2,002,500 |
| 2022-08-31 | 5.050 | 5.850 | 5.050 | 5.310 | 4.415 | 5,674,000 |
| 2022-08-30 | 5.210 | 5.230 | 5.070 | 5.150 | 4.282 | 805,500 |
| 2022-08-29 | 5.170 | 5.320 | 5.170 | 5.230 | 4.348 | 587,000 |
| 2022-08-26 | 5.320 | 5.490 | 5.200 | 5.340 | 4.440 | 2,694,000 |
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.