Linklogis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.400	2.480	2.400	2.460	2.374	3,356,069
2026-01-22	2.440	2.450	2.380	2.440	2.355	2,194,000
2026-01-21	2.350	2.450	2.330	2.450	2.365	2,338,700
2026-01-20	2.430	2.440	2.330	2.370	2.287	3,507,845
2026-01-19	2.470	2.470	2.410	2.430	2.345	2,518,000
2026-01-16	2.540	2.540	2.460	2.520	2.432	4,357,000
2026-01-15	2.640	2.650	2.510	2.560	2.471	5,074,000
2026-01-14	2.550	2.690	2.540	2.640	2.548	7,562,518
2026-01-13	2.530	2.570	2.500	2.560	2.471	4,372,500
2026-01-12	2.380	2.510	2.370	2.510	2.422	4,896,989
2026-01-09	2.310	2.400	2.300	2.380	2.297	3,979,255
2026-01-08	2.280	2.330	2.270	2.310	2.229	1,532,994
2026-01-07	2.270	2.320	2.240	2.310	2.229	2,705,652
2026-01-06	2.290	2.320	2.250	2.300	2.220	2,883,131
2026-01-05	2.330	2.340	2.280	2.300	2.220	2,478,300
2026-01-02	2.190	2.350	2.190	2.330	2.249	2,514,441
2025-12-31	2.220	2.250	2.170	2.240	2.162	4,368,750
2025-12-30	2.250	2.250	2.200	2.220	2.143	3,745,182
2025-12-29	2.310	2.340	2.230	2.250	2.172	3,172,813
2025-12-24	2.270	2.300	2.260	2.300	2.220	1,365,301
2025-12-23	2.340	2.340	2.250	2.270	2.191	2,703,000
2025-12-22	2.350	2.380	2.310	2.330	2.249	2,147,430
2025-12-19	2.320	2.330	2.280	2.330	2.249	3,740,290
2025-12-18	2.280	2.300	2.200	2.300	2.220	2,501,202
2025-12-17	2.290	2.290	2.200	2.290	2.210	3,454,519
2025-12-16	2.330	2.330	2.200	2.280	2.201	2,950,289
2025-12-15	2.310	2.330	2.260	2.320	2.239	1,653,000
2025-12-12	2.260	2.320	2.260	2.320	2.239	1,860,000
2025-12-11	2.340	2.350	2.260	2.260	2.181	2,806,000
2025-12-10	2.340	2.360	2.260	2.350	2.268	5,683,500
2025-12-09	2.350	2.360	2.310	2.330	2.249	2,628,032
2025-12-08	2.400	2.410	2.340	2.400	2.316	2,485,194
2025-12-05	2.350	2.420	2.300	2.400	2.316	1,525,055
2025-12-04	2.340	2.380	2.300	2.360	2.278	4,460,500
2025-12-03	2.440	2.440	2.320	2.350	2.268	4,209,210
2025-12-02	2.400	2.440	2.340	2.440	2.355	3,423,365
2025-12-01	2.390	2.430	2.330	2.430	2.345	3,030,500
2025-11-28	2.430	2.430	2.360	2.390	2.307	2,068,500
2025-11-27	2.380	2.460	2.360	2.400	2.316	3,883,500
2025-11-26	2.400	2.400	2.350	2.380	2.297	4,031,500
2025-11-25	2.440	2.450	2.330	2.380	2.297	8,409,500
2025-11-24	2.450	2.450	2.370	2.370	2.287	16,552,000
2025-11-21	2.480	2.480	2.390	2.420	2.336	6,621,500
2025-11-20	2.600	2.600	2.480	2.550	2.461	7,170,500
2025-11-19	2.650	2.650	2.510	2.550	2.461	10,195,000
2025-11-18	2.840	2.840	2.620	2.660	2.567	8,406,000
2025-11-17	2.880	2.880	2.710	2.810	2.712	11,083,500
2025-11-14	3.000	3.010	2.850	2.890	2.789	8,054,300
2025-11-13	3.160	3.160	2.990	3.040	2.934	7,999,343
2025-11-12	3.110	3.180	3.040	3.170	3.059	6,777,953
2025-11-11	3.280	3.300	3.080	3.100	2.992	7,469,636
2025-11-10	3.150	3.270	3.150	3.270	3.156	9,833,073
2025-11-07	3.160	3.160	3.020	3.140	3.031	6,099,000
2025-11-06	3.130	3.190	3.060	3.160	3.050	4,891,500
2025-11-05	3.160	3.160	2.960	3.120	3.011	9,051,500
2025-11-04	3.230	3.250	3.100	3.180	3.069	7,268,702
2025-11-03	3.250	3.250	3.130	3.210	3.098	6,117,000
2025-10-31	3.230	3.230	3.140	3.200	3.088	4,444,532
2025-10-30	3.280	3.320	3.160	3.220	3.108	7,121,500
2025-10-28	3.250	3.380	3.230	3.270	3.156	10,148,800

← NewerPage 4 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.