Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 6.890 | 7.020 | 6.500 | 7.000 | 5.820 | 3,648,200 |
| 2022-05-30 | 6.450 | 6.770 | 6.430 | 6.730 | 5.595 | 2,087,500 |
| 2022-05-27 | 6.200 | 6.670 | 6.140 | 6.450 | 5.362 | 1,559,500 |
| 2022-05-26 | 6.100 | 6.230 | 6.050 | 6.100 | 5.071 | 1,435,600 |
| 2022-05-25 | 6.320 | 6.440 | 6.050 | 6.100 | 5.071 | 1,805,500 |
| 2022-05-24 | 6.610 | 6.610 | 6.310 | 6.360 | 5.288 | 1,430,400 |
| 2022-05-23 | 6.400 | 6.700 | 6.310 | 6.670 | 5.545 | 2,228,500 |
| 2022-05-20 | 6.330 | 6.380 | 6.170 | 6.360 | 5.288 | 709,000 |
| 2022-05-19 | 6.150 | 6.250 | 6.020 | 6.140 | 5.105 | 942,000 |
| 2022-05-18 | 6.280 | 6.320 | 6.120 | 6.270 | 5.213 | 728,357 |
| 2022-05-17 | 5.960 | 6.290 | 5.960 | 6.280 | 5.221 | 1,320,500 |
| 2022-05-16 | 6.100 | 6.140 | 5.900 | 6.020 | 5.005 | 601,000 |
| 2022-05-13 | 5.850 | 6.100 | 5.810 | 6.050 | 5.030 | 1,003,000 |
| 2022-05-12 | 6.030 | 6.050 | 5.700 | 5.850 | 4.864 | 1,939,000 |
| 2022-05-11 | 6.050 | 6.240 | 6.010 | 6.050 | 5.030 | 1,664,900 |
| 2022-05-10 | 6.510 | 6.510 | 6.030 | 6.050 | 5.030 | 4,399,275 |
| 2022-05-06 | 6.750 | 6.750 | 6.350 | 6.510 | 5.412 | 2,523,500 |
| 2022-05-05 | 7.000 | 7.060 | 6.720 | 6.750 | 5.612 | 1,363,000 |
| 2022-05-04 | 7.390 | 7.390 | 6.800 | 6.830 | 5.678 | 1,782,200 |
| 2022-05-03 | 7.570 | 7.660 | 7.330 | 7.360 | 6.119 | 1,603,000 |
| 2022-04-29 | 7.400 | 7.690 | 7.300 | 7.570 | 6.294 | 3,943,500 |
| 2022-04-28 | 7.130 | 7.320 | 6.940 | 7.320 | 6.086 | 946,600 |
| 2022-04-27 | 7.050 | 7.230 | 7.010 | 7.130 | 5.928 | 1,113,500 |
| 2022-04-26 | 6.880 | 7.400 | 6.880 | 7.100 | 5.903 | 1,767,194 |
| 2022-04-25 | 6.950 | 7.210 | 6.670 | 6.900 | 5.736 | 1,615,500 |
| 2022-04-22 | 6.830 | 7.070 | 6.700 | 7.000 | 5.820 | 1,090,000 |
| 2022-04-21 | 7.230 | 7.230 | 6.760 | 6.830 | 5.678 | 2,147,000 |
| 2022-04-20 | 7.090 | 7.290 | 6.830 | 7.280 | 6.052 | 1,358,500 |
| 2022-04-19 | 7.000 | 7.100 | 6.580 | 7.030 | 5.845 | 2,178,033 |
| 2022-04-14 | 7.100 | 7.300 | 7.010 | 7.120 | 5.919 | 1,234,000 |
| 2022-04-13 | 6.880 | 7.130 | 6.750 | 6.940 | 5.770 | 908,500 |
| 2022-04-12 | 7.020 | 7.260 | 6.790 | 7.110 | 5.911 | 1,592,229 |
| 2022-04-11 | 6.900 | 6.910 | 6.630 | 6.860 | 5.703 | 1,529,000 |
| 2022-04-08 | 6.970 | 7.230 | 6.830 | 7.030 | 5.845 | 1,519,500 |
| 2022-04-07 | 7.400 | 7.690 | 6.860 | 6.990 | 5.811 | 1,426,000 |
| 2022-04-06 | 7.500 | 7.770 | 7.330 | 7.630 | 6.343 | 5,285,130 |
| 2022-04-04 | 7.480 | 7.650 | 7.380 | 7.550 | 6.277 | 1,258,000 |
| 2022-04-01 | 7.350 | 7.400 | 6.820 | 7.400 | 6.152 | 1,549,000 |
| 2022-03-31 | 7.110 | 7.480 | 7.110 | 7.450 | 6.194 | 5,105,000 |
| 2022-03-30 | 6.800 | 7.280 | 6.800 | 7.100 | 5.903 | 5,033,000 |
| 2022-03-29 | 6.790 | 6.850 | 6.520 | 6.800 | 5.653 | 1,899,848 |
| 2022-03-28 | 6.620 | 6.620 | 6.160 | 6.560 | 5.454 | 2,470,000 |
| 2022-03-25 | 7.000 | 7.000 | 6.630 | 6.650 | 5.529 | 2,132,000 |
| 2022-03-24 | 6.980 | 7.190 | 6.880 | 6.920 | 5.753 | 1,335,400 |
| 2022-03-23 | 6.680 | 7.100 | 6.560 | 7.100 | 5.903 | 7,152,000 |
| 2022-03-22 | 7.000 | 7.000 | 6.500 | 6.600 | 5.487 | 4,015,214 |
| 2022-03-21 | 7.950 | 8.000 | 6.660 | 6.830 | 5.678 | 6,707,818 |
| 2022-03-18 | 8.000 | 8.490 | 7.520 | 7.650 | 6.360 | 48,289,602 |
| 2022-03-17 | 7.100 | 8.300 | 6.950 | 7.880 | 6.551 | 13,520,000 |
| 2022-03-16 | 5.300 | 6.400 | 5.300 | 6.330 | 5.263 | 10,426,600 |
| 2022-03-15 | 5.600 | 5.600 | 4.890 | 5.160 | 4.290 | 13,002,870 |
| 2022-03-14 | 6.460 | 6.460 | 5.330 | 5.550 | 4.614 | 14,332,000 |
| 2022-03-11 | 6.970 | 6.970 | 6.350 | 6.460 | 5.371 | 6,714,900 |
| 2022-03-10 | 7.500 | 7.500 | 6.830 | 6.980 | 5.803 | 6,482,500 |
| 2022-03-09 | 7.620 | 7.840 | 7.110 | 7.190 | 5.978 | 5,566,500 |
| 2022-03-08 | 7.060 | 8.080 | 7.000 | 7.700 | 6.402 | 8,550,740 |
| 2022-03-07 | 7.470 | 7.470 | 7.000 | 7.060 | 5.870 | 8,598,500 |
| 2022-03-04 | 8.130 | 8.130 | 7.500 | 7.500 | 6.235 | 7,333,261 |
| 2022-03-03 | 8.430 | 8.650 | 8.250 | 8.380 | 6.967 | 5,202,000 |
| 2022-03-02 | 8.340 | 8.600 | 8.260 | 8.430 | 7.008 | 6,762,000 |
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.