Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.040	2.150	2.020	2.110	2.036	2,729,210
2026-04-24	2.000	2.050	1.950	2.010	1.940	1,579,467
2026-04-23	2.020	2.050	1.980	2.000	1.930	1,831,500
2026-04-22	2.050	2.090	2.010	2.050	1.979	1,099,060
2026-04-21	2.110	2.120	2.060	2.090	2.017	936,761
2026-04-20	2.190	2.190	2.070	2.110	2.036	4,075,149
2026-04-17	2.170	2.230	2.130	2.190	2.114	2,667,000
2026-04-16	2.220	2.270	2.190	2.230	2.152	3,033,449
2026-04-15	2.200	2.270	2.200	2.220	2.143	3,048,175
2026-04-14	2.140	2.220	2.120	2.200	2.123	4,333,000
2026-04-13	2.160	2.160	2.050	2.120	2.046	6,307,403
2026-04-10	2.060	2.190	2.040	2.130	2.056	7,126,000
2026-04-09	2.050	2.080	2.000	2.040	1.969	3,347,500
2026-04-08	2.010	2.070	2.010	2.040	1.969	1,948,000
2026-04-02	2.030	2.080	1.980	1.990	1.921	1,579,000
2026-04-01	1.900	2.060	1.890	2.030	1.959	3,822,500
2026-03-31	1.940	1.940	1.850	1.850	1.786	1,248,000
2026-03-30	1.980	1.980	1.890	1.890	1.824	2,017,500
2026-03-27	1.900	1.980	1.900	1.970	1.901	1,756,700
2026-03-26	1.900	1.940	1.890	1.930	1.863	2,949,000
2026-03-25	1.960	2.000	1.910	1.960	1.892	3,460,000
2026-03-24	1.880	1.980	1.860	1.920	1.853	5,677,500
2026-03-23	1.950	1.960	1.820	1.850	1.786	4,323,000
2026-03-20	2.030	2.030	1.960	1.960	1.892	2,264,338
2026-03-19	2.050	2.050	2.000	2.000	1.930	2,192,760
2026-03-18	2.040	2.140	2.000	2.090	2.017	2,985,575
2026-03-17	2.100	2.140	2.030	2.030	1.959	1,480,027
2026-03-16	2.010	2.120	1.980	2.100	2.027	2,291,000
2026-03-13	2.080	2.080	2.010	2.030	1.959	2,227,500
2026-03-12	2.090	2.110	2.040	2.090	2.017	2,699,000
2026-03-11	2.110	2.170	2.090	2.110	2.036	2,109,500
2026-03-10	2.060	2.110	2.000	2.110	2.036	3,782,800
2026-03-09	2.040	2.050	1.940	2.040	1.969	2,537,000
2026-03-06	1.960	2.070	1.950	2.070	1.998	1,705,500
2026-03-05	2.010	2.060	1.930	1.970	1.901	3,261,000
2026-03-04	1.910	2.020	1.840	2.010	1.940	5,683,000
2026-03-03	2.000	2.010	1.920	1.940	1.872	6,290,392
2026-03-02	2.140	2.140	1.990	2.000	1.930	9,777,000
2026-02-27	2.080	2.170	2.050	2.170	2.094	5,121,650
2026-02-26	2.080	2.150	2.060	2.070	1.998	6,027,454
2026-02-25	2.150	2.200	2.040	2.060	1.988	6,290,500
2026-02-24	2.250	2.250	2.090	2.130	2.056	5,490,500
2026-02-23	2.200	2.310	2.200	2.290	2.210	3,148,500
2026-02-20	2.160	2.220	2.150	2.150	2.075	1,297,500
2026-02-16	2.190	2.200	2.110	2.190	2.114	1,403,500
2026-02-13	2.100	2.210	2.090	2.200	2.123	6,609,500
2026-02-12	2.220	2.220	2.080	2.100	2.027	4,634,800
2026-02-11	2.120	2.260	2.100	2.250	2.172	3,965,084
2026-02-10	2.030	2.120	2.030	2.120	2.046	3,843,598
2026-02-09	2.100	2.100	2.030	2.030	1.959	2,622,000
2026-02-06	2.020	2.070	2.010	2.020	1.950	2,330,500
2026-02-05	2.030	2.110	2.020	2.110	2.036	2,452,992
2026-02-04	2.110	2.110	2.050	2.080	2.007	2,470,200
2026-02-03	2.090	2.150	2.050	2.120	2.046	2,800,500
2026-02-02	2.160	2.190	2.080	2.090	2.017	3,981,891
2026-01-30	2.350	2.350	2.200	2.230	2.152	4,583,500
2026-01-29	2.320	2.400	2.290	2.350	2.268	3,289,000
2026-01-28	2.390	2.400	2.330	2.340	2.258	2,406,870
2026-01-27	2.440	2.440	2.380	2.390	2.307	1,041,359
2026-01-26	2.480	2.490	2.430	2.440	2.355	1,915,854

← NewerPage 3 of 21 · 1,231 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.