Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	7.500	8.540	7.500	8.370	6.959	8,350,500
2022-02-28	7.030	7.690	7.030	7.690	6.393	6,011,700
2022-02-25	6.960	7.340	6.820	7.230	6.011	3,364,500
2022-02-24	7.480	7.480	6.560	6.950	5.778	4,815,800
2022-02-23	7.200	7.490	7.160	7.320	6.086	2,467,800
2022-02-22	7.200	7.210	7.040	7.200	5.986	2,398,519
2022-02-21	7.530	7.530	7.300	7.350	6.111	3,652,000
2022-02-18	7.860	7.860	7.640	7.710	6.410	1,998,400
2022-02-17	7.770	8.110	7.660	7.860	6.535	1,745,672
2022-02-16	7.590	7.860	7.450	7.810	6.493	1,655,386
2022-02-15	7.560	7.660	7.420	7.590	6.310	1,418,992
2022-02-14	7.890	7.890	7.310	7.660	6.368	2,419,900
2022-02-11	7.870	7.950	7.730	7.920	6.584	2,682,700
2022-02-10	8.100	8.100	7.800	7.870	6.543	2,340,500
2022-02-09	7.900	8.000	7.740	7.970	6.626	2,071,838
2022-02-08	7.900	7.900	7.620	7.750	6.443	2,303,989
2022-02-07	8.320	8.410	7.800	7.910	6.576	3,191,000
2022-02-04	8.500	8.540	8.100	8.320	6.917	2,361,112
2022-01-31	7.890	8.610	7.890	8.470	7.042	3,306,700
2022-01-28	7.260	7.870	7.060	7.810	6.493	4,944,000
2022-01-27	7.200	7.320	7.050	7.260	6.036	2,234,800
2022-01-26	7.250	7.380	7.180	7.200	5.986	1,729,500
2022-01-25	7.210	7.400	7.060	7.180	5.969	4,154,701
2022-01-24	7.470	7.470	7.260	7.430	6.177	1,709,000
2022-01-21	7.250	7.570	7.180	7.570	6.294	3,254,000
2022-01-20	7.000	7.330	6.910	7.250	6.027	3,393,300
2022-01-19	6.950	7.200	6.910	7.000	5.820	1,938,500
2022-01-18	6.770	7.290	6.770	6.950	5.778	2,158,862
2022-01-17	6.970	7.040	6.790	6.890	5.728	1,004,500
2022-01-14	7.000	7.000	6.720	6.930	5.761	1,514,538
2022-01-13	7.340	7.560	6.980	7.000	5.820	5,921,500
2022-01-12	6.600	7.080	6.600	7.000	5.820	10,330,900
2022-01-11	6.580	6.700	6.350	6.470	5.379	5,226,000
2022-01-10	6.610	6.810	6.470	6.660	5.537	2,131,000
2022-01-07	6.390	6.680	6.200	6.580	5.470	3,842,900
2022-01-06	6.530	6.590	6.190	6.390	5.312	5,679,700
2022-01-05	6.990	7.000	6.400	6.530	5.429	4,916,500
2022-01-04	7.560	7.750	6.920	6.990	5.811	6,253,741
2022-01-03	7.300	7.690	7.110	7.560	6.285	8,915,500
2021-12-31	6.710	7.770	6.710	7.300	6.069	7,172,500
2021-12-30	6.680	6.950	6.480	6.690	5.562	3,138,808
2021-12-29	6.670	6.920	6.660	6.700	5.570	1,915,000
2021-12-28	6.710	7.000	6.620	6.680	5.554	3,265,448
2021-12-24	6.590	6.870	6.590	6.790	5.645	895,000
2021-12-23	6.740	6.810	6.600	6.620	5.504	1,470,500
2021-12-22	6.650	6.830	6.600	6.790	5.645	2,036,500
2021-12-21	6.600	6.990	6.600	6.790	5.645	2,909,000
2021-12-20	6.820	6.880	6.630	6.730	5.595	3,107,500
2021-12-17	6.840	6.950	6.580	6.870	5.712	5,058,776
2021-12-16	6.780	7.020	6.510	6.940	5.770	3,433,500
2021-12-15	6.610	6.780	6.410	6.750	5.612	4,641,000
2021-12-14	7.000	7.160	6.520	6.660	5.537	4,656,500
2021-12-13	7.180	7.300	7.020	7.080	5.886	2,128,000
2021-12-10	7.310	7.390	7.060	7.120	5.919	2,759,000
2021-12-09	7.200	7.500	7.110	7.460	6.202	5,474,000
2021-12-08	7.100	7.550	6.800	7.200	5.986	12,627,500
2021-12-07	5.880	7.250	5.870	7.100	5.903	29,661,500
2021-12-06	5.610	5.830	5.280	5.750	4.780	17,017,320
2021-12-03	5.870	5.870	5.310	5.610	4.664	8,291,000
2021-12-02	5.720	5.940	5.670	5.870	4.880	11,389,100

← NewerPage 20 of 21 · 1,233 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.