Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 5.190 | 5.370 | 5.170 | 5.320 | 4.423 | 431,500 |
| 2022-08-24 | 5.120 | 5.200 | 5.090 | 5.190 | 4.315 | 458,900 |
| 2022-08-23 | 5.060 | 5.240 | 5.060 | 5.110 | 4.248 | 392,500 |
| 2022-08-22 | 5.090 | 5.150 | 5.050 | 5.060 | 4.207 | 685,900 |
| 2022-08-19 | 5.050 | 5.200 | 5.050 | 5.090 | 4.232 | 438,000 |
| 2022-08-18 | 5.050 | 5.220 | 5.040 | 5.100 | 4.240 | 287,900 |
| 2022-08-17 | 5.100 | 5.190 | 5.050 | 5.150 | 4.282 | 842,500 |
| 2022-08-16 | 5.200 | 5.270 | 5.100 | 5.130 | 4.265 | 730,000 |
| 2022-08-15 | 5.600 | 5.600 | 5.190 | 5.200 | 4.323 | 1,305,900 |
| 2022-08-12 | 5.210 | 5.400 | 5.200 | 5.370 | 4.464 | 938,300 |
| 2022-08-11 | 5.200 | 5.330 | 5.160 | 5.330 | 4.431 | 659,900 |
| 2022-08-10 | 5.270 | 5.270 | 5.070 | 5.130 | 4.265 | 877,500 |
| 2022-08-09 | 5.500 | 5.520 | 5.180 | 5.220 | 4.340 | 835,170 |
| 2022-08-08 | 5.500 | 5.590 | 5.390 | 5.520 | 4.589 | 757,400 |
| 2022-08-05 | 5.500 | 5.630 | 5.300 | 5.440 | 4.523 | 731,200 |
| 2022-08-04 | 5.440 | 5.440 | 5.250 | 5.410 | 4.498 | 633,500 |
| 2022-08-03 | 5.170 | 5.300 | 5.160 | 5.200 | 4.323 | 1,205,400 |
| 2022-08-02 | 5.500 | 5.500 | 5.000 | 5.170 | 4.298 | 3,134,900 |
| 2022-08-01 | 5.800 | 5.810 | 5.400 | 5.460 | 4.539 | 2,285,000 |
| 2022-07-29 | 6.010 | 6.010 | 5.800 | 5.820 | 4.839 | 2,194,500 |
| 2022-07-28 | 6.050 | 6.220 | 5.830 | 5.940 | 4.938 | 1,282,500 |
| 2022-07-27 | 6.020 | 6.050 | 5.890 | 5.930 | 4.930 | 1,040,700 |
| 2022-07-26 | 6.190 | 6.200 | 5.960 | 6.110 | 5.080 | 1,839,000 |
| 2022-07-25 | 6.240 | 6.330 | 6.000 | 6.120 | 5.088 | 1,269,000 |
| 2022-07-22 | 6.330 | 6.330 | 6.110 | 6.120 | 5.088 | 947,400 |
| 2022-07-21 | 6.200 | 6.380 | 6.200 | 6.270 | 5.213 | 406,500 |
| 2022-07-20 | 6.440 | 6.440 | 6.300 | 6.310 | 5.246 | 349,783 |
| 2022-07-19 | 6.370 | 6.370 | 6.260 | 6.260 | 5.204 | 527,000 |
| 2022-07-18 | 6.350 | 6.500 | 6.260 | 6.390 | 5.312 | 484,900 |
| 2022-07-15 | 6.490 | 6.490 | 6.260 | 6.260 | 5.204 | 3,132,500 |
| 2022-07-14 | 6.780 | 6.780 | 6.450 | 6.510 | 5.412 | 1,744,000 |
| 2022-07-13 | 6.840 | 6.880 | 6.680 | 6.720 | 5.587 | 1,215,000 |
| 2022-07-12 | 7.080 | 7.080 | 6.680 | 6.740 | 5.603 | 713,500 |
| 2022-07-11 | 7.070 | 7.070 | 6.660 | 6.890 | 5.728 | 1,397,500 |
| 2022-07-08 | 7.440 | 7.580 | 7.020 | 7.060 | 5.870 | 1,075,500 |
| 2022-07-07 | 7.530 | 7.530 | 7.090 | 7.140 | 5.936 | 752,500 |
| 2022-07-06 | 7.300 | 7.560 | 7.180 | 7.360 | 6.119 | 465,000 |
| 2022-07-05 | 7.460 | 7.540 | 7.150 | 7.300 | 6.069 | 1,694,000 |
| 2022-07-04 | 7.610 | 7.780 | 7.390 | 7.460 | 6.202 | 1,619,500 |
| 2022-06-30 | 7.740 | 7.910 | 7.390 | 7.760 | 6.451 | 2,255,500 |
| 2022-06-29 | 7.760 | 7.810 | 7.520 | 7.700 | 6.402 | 1,196,500 |
| 2022-06-28 | 7.710 | 7.920 | 7.460 | 7.820 | 6.501 | 2,689,500 |
| 2022-06-27 | 7.570 | 7.780 | 7.520 | 7.670 | 6.377 | 1,756,200 |
| 2022-06-24 | 7.500 | 7.570 | 7.310 | 7.410 | 6.160 | 2,609,000 |
| 2022-06-23 | 7.180 | 7.690 | 7.080 | 7.150 | 5.944 | 694,500 |
| 2022-06-22 | 7.500 | 7.580 | 7.070 | 7.120 | 5.919 | 1,288,283 |
| 2022-06-21 | 7.530 | 7.680 | 7.380 | 7.440 | 6.185 | 1,076,130 |
| 2022-06-20 | 7.460 | 7.700 | 7.300 | 7.490 | 6.227 | 1,790,500 |
| 2022-06-17 | 7.050 | 7.500 | 7.050 | 7.400 | 6.152 | 1,649,232 |
| 2022-06-16 | 7.460 | 7.590 | 7.190 | 7.250 | 6.027 | 3,134,500 |
| 2022-06-15 | 7.160 | 7.470 | 7.160 | 7.300 | 6.069 | 2,150,000 |
| 2022-06-14 | 7.080 | 7.230 | 6.780 | 7.160 | 5.953 | 2,260,000 |
| 2022-06-13 | 7.460 | 7.460 | 7.020 | 7.080 | 5.886 | 2,663,500 |
| 2022-06-10 | 6.940 | 7.830 | 6.740 | 7.520 | 6.252 | 9,759,857 |
| 2022-06-09 | 7.320 | 7.350 | 6.950 | 7.040 | 5.853 | 2,099,500 |
| 2022-06-08 | 7.650 | 7.650 | 7.080 | 7.280 | 6.052 | 2,166,700 |
| 2022-06-07 | 7.230 | 7.440 | 6.930 | 7.000 | 5.820 | 1,619,000 |
| 2022-06-06 | 7.000 | 7.350 | 6.830 | 7.280 | 6.052 | 1,632,000 |
| 2022-06-02 | 6.860 | 6.860 | 6.630 | 6.810 | 5.662 | 4,205,749 |
| 2022-06-01 | 7.000 | 7.020 | 6.800 | 7.000 | 5.820 | 684,000 |
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.