Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.000	2.030	1.900	2.010	2.010	2,221,500
2026-07-23	2.020	2.040	1.970	2.000	2.000	1,988,500
2026-07-22	2.000	2.070	1.980	2.000	2.000	2,809,000
2026-07-21	1.830	1.990	1.830	1.990	1.990	2,552,000
2026-07-20	1.800	1.840	1.790	1.830	1.830	1,802,000
2026-07-17	1.900	1.900	1.710	1.820	1.820	5,516,000
2026-07-16	1.810	1.900	1.810	1.850	1.850	2,363,067
2026-07-15	1.750	1.820	1.700	1.810	1.810	3,658,111
2026-07-14	1.740	1.740	1.660	1.710	1.710	3,796,409
2026-07-13	1.760	1.780	1.630	1.710	1.710	4,858,102
2026-07-10	1.690	1.750	1.650	1.690	1.690	2,442,476
2026-07-09	1.770	1.770	1.660	1.680	1.680	3,510,445
2026-07-08	1.780	1.800	1.750	1.750	1.750	1,634,563
2026-07-07	1.820	1.820	1.750	1.750	1.750	2,125,500
2026-07-06	1.780	1.830	1.740	1.820	1.820	2,910,771
2026-07-03	1.740	1.810	1.710	1.770	1.770	4,011,118
2026-07-02	1.850	1.890	1.710	1.760	1.760	5,601,000
2026-06-30	1.720	1.850	1.720	1.850	1.850	4,715,063
2026-06-29	1.720	1.800	1.710	1.790	1.790	5,476,177
2026-06-26	1.820	1.850	1.660	1.710	1.710	8,365,000
2026-06-25	1.860	1.860	1.770	1.810	1.810	3,917,000
2026-06-24	1.730	1.820	1.730	1.820	1.820	6,056,001
2026-06-23	1.720	1.730	1.620	1.730	1.730	8,136,600
2026-06-22	1.890	1.890	1.680	1.720	1.720	10,329,000
2026-06-18	1.980	1.990	1.920	1.960	1.892	4,952,000
2026-06-17	1.990	2.040	1.960	1.960	1.892	3,541,500
2026-06-16	2.050	2.050	1.930	1.960	1.892	3,822,000
2026-06-15	2.040	2.090	1.990	2.000	1.930	1,660,000
2026-06-12	2.090	2.110	1.950	2.000	1.930	2,221,024
2026-06-11	2.100	2.140	1.980	2.020	1.950	3,490,000
2026-06-10	2.140	2.140	2.040	2.060	1.988	2,446,000
2026-06-09	2.090	2.160	2.040	2.080	2.007	2,741,400
2026-06-08	2.260	2.260	2.060	2.110	2.036	4,949,000
2026-06-05	2.330	2.430	2.160	2.200	2.123	5,248,408
2026-06-04	2.240	2.320	2.190	2.320	2.239	4,539,133
2026-06-03	2.220	2.260	2.150	2.240	2.162	4,590,279
2026-06-02	2.180	2.290	2.140	2.260	2.181	3,236,144
2026-06-01	2.030	2.190	2.010	2.180	2.104	3,855,176
2026-05-29	2.020	2.090	2.020	2.030	1.959	4,103,282
2026-05-28	2.030	2.070	1.940	2.020	1.950	4,144,354
2026-05-27	2.100	2.100	2.010	2.040	1.969	2,129,000
2026-05-26	2.050	2.120	2.010	2.100	2.027	1,556,320
2026-05-22	2.020	2.090	1.980	2.060	1.988	8,787,740
2026-05-21	2.080	2.080	1.970	1.970	1.901	2,401,000
2026-05-20	2.100	2.100	2.020	2.040	1.969	2,255,044
2026-05-19	2.230	2.230	2.120	2.120	2.046	2,020,000
2026-05-18	2.220	2.260	2.190	2.230	2.152	1,878,380
2026-05-15	2.290	2.330	2.250	2.280	2.201	11,697,740
2026-05-14	2.360	2.450	2.280	2.300	2.220	4,131,173
2026-05-13	2.350	2.430	2.300	2.360	2.278	2,441,647
2026-05-12	2.450	2.450	2.320	2.350	2.268	3,412,469
2026-05-11	2.490	2.560	2.420	2.450	2.365	3,760,669
2026-05-08	2.460	2.570	2.440	2.560	2.471	4,553,416
2026-05-07	2.460	2.540	2.440	2.460	2.374	5,779,207
2026-05-06	2.500	2.500	2.420	2.440	2.355	3,211,223
2026-05-05	2.390	2.540	2.350	2.500	2.413	2,915,654
2026-05-04	2.430	2.450	2.330	2.430	2.345	2,522,244
2026-04-30	2.380	2.530	2.370	2.430	2.345	5,508,578
2026-04-29	2.290	2.400	2.240	2.380	2.297	7,033,175
2026-04-28	2.100	2.330	2.070	2.290	2.210	7,284,829

← NewerPage 2 of 5 · 246 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.