Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.250 | 3.380 | 3.230 | 3.270 | 3.156 | 10,148,800 |
| 2025-10-27 | 3.150 | 3.260 | 3.080 | 3.230 | 3.117 | 7,971,379 |
| 2025-10-24 | 3.050 | 3.100 | 3.020 | 3.100 | 2.992 | 6,488,500 |
| 2025-10-23 | 3.090 | 3.090 | 2.930 | 3.030 | 2.924 | 9,035,500 |
| 2025-10-22 | 3.100 | 3.110 | 2.980 | 3.090 | 2.982 | 9,575,500 |
| 2025-10-21 | 3.080 | 3.180 | 3.080 | 3.110 | 3.002 | 7,437,340 |
| 2025-10-20 | 2.950 | 3.080 | 2.950 | 3.070 | 2.963 | 10,443,690 |
| 2025-10-17 | 3.120 | 3.140 | 2.850 | 2.890 | 2.789 | 12,971,000 |
| 2025-10-16 | 3.140 | 3.160 | 3.080 | 3.120 | 3.011 | 4,714,000 |
| 2025-10-15 | 3.140 | 3.180 | 3.040 | 3.140 | 3.031 | 8,784,500 |
| 2025-10-14 | 3.250 | 3.280 | 3.030 | 3.060 | 2.953 | 9,499,000 |
| 2025-10-13 | 3.200 | 3.240 | 3.060 | 3.190 | 3.079 | 17,020,359 |
| 2025-10-10 | 3.500 | 3.510 | 3.210 | 3.270 | 3.156 | 19,110,660 |
| 2025-10-09 | 3.500 | 3.570 | 3.420 | 3.500 | 3.378 | 15,340,000 |
| 2025-10-08 | 3.520 | 3.550 | 3.410 | 3.500 | 3.378 | 10,992,000 |
| 2025-10-06 | 3.530 | 3.620 | 3.450 | 3.570 | 3.446 | 11,265,500 |
| 2025-10-03 | 3.490 | 3.640 | 3.470 | 3.590 | 3.465 | 12,862,000 |
| 2025-10-02 | 3.410 | 3.520 | 3.380 | 3.490 | 3.368 | 11,549,000 |
| 2025-09-30 | 3.460 | 3.460 | 3.340 | 3.420 | 3.301 | 9,655,905 |
| 2025-09-29 | 3.310 | 3.450 | 3.310 | 3.420 | 3.301 | 9,904,273 |
| 2025-09-26 | 3.380 | 3.410 | 3.280 | 3.300 | 3.185 | 9,784,002 |
| 2025-09-25 | 3.230 | 3.400 | 3.200 | 3.390 | 3.272 | 13,836,690 |
| 2025-09-24 | 3.180 | 3.260 | 3.110 | 3.200 | 3.088 | 11,961,000 |
| 2025-09-23 | 3.500 | 3.530 | 3.130 | 3.190 | 3.079 | 29,219,500 |
| 2025-09-22 | 3.400 | 3.510 | 3.380 | 3.500 | 3.378 | 8,789,889 |
| 2025-09-19 | 3.290 | 3.460 | 3.260 | 3.400 | 3.281 | 20,538,689 |
| 2025-09-18 | 3.410 | 3.410 | 3.150 | 3.260 | 3.146 | 14,239,000 |
| 2025-09-17 | 3.200 | 3.410 | 3.110 | 3.350 | 3.233 | 15,261,560 |
| 2025-09-16 | 3.300 | 3.300 | 3.070 | 3.170 | 3.059 | 16,765,500 |
| 2025-09-15 | 3.330 | 3.330 | 3.200 | 3.270 | 3.156 | 14,080,070 |
| 2025-09-12 | 3.200 | 3.320 | 3.200 | 3.260 | 3.146 | 13,096,150 |
| 2025-09-11 | 3.190 | 3.240 | 3.090 | 3.200 | 3.088 | 8,122,103 |
| 2025-09-10 | 3.150 | 3.340 | 3.120 | 3.190 | 3.079 | 20,532,619 |
| 2025-09-09 | 3.090 | 3.160 | 3.010 | 3.150 | 3.040 | 14,909,770 |
| 2025-09-08 | 2.910 | 3.110 | 2.840 | 3.090 | 2.982 | 19,159,740 |
| 2025-09-05 | 2.820 | 2.970 | 2.780 | 2.900 | 2.799 | 24,606,721 |
| 2025-09-04 | 2.830 | 2.870 | 2.700 | 2.760 | 2.664 | 16,349,000 |
| 2025-09-03 | 2.750 | 2.870 | 2.750 | 2.840 | 2.741 | 22,603,920 |
| 2025-09-02 | 2.700 | 2.730 | 2.600 | 2.700 | 2.606 | 12,267,960 |
| 2025-09-01 | 2.600 | 2.730 | 2.570 | 2.700 | 2.606 | 15,689,850 |
| 2025-08-29 | 2.660 | 2.690 | 2.560 | 2.600 | 2.509 | 16,393,020 |
| 2025-08-28 | 2.740 | 2.770 | 2.610 | 2.660 | 2.567 | 23,553,000 |
| 2025-08-27 | 2.450 | 2.850 | 2.360 | 2.760 | 2.664 | 88,279,250 |
| 2025-08-26 | 2.210 | 2.280 | 2.190 | 2.240 | 2.162 | 12,324,800 |
| 2025-08-25 | 2.150 | 2.220 | 2.130 | 2.210 | 2.133 | 12,544,830 |
| 2025-08-22 | 2.060 | 2.140 | 2.020 | 2.130 | 2.056 | 8,471,361 |
| 2025-08-21 | 2.050 | 2.120 | 2.030 | 2.070 | 1.998 | 10,446,000 |
| 2025-08-20 | 2.130 | 2.130 | 1.970 | 2.040 | 1.969 | 18,095,859 |
| 2025-08-19 | 2.090 | 2.170 | 2.060 | 2.130 | 2.056 | 12,511,820 |
| 2025-08-18 | 2.080 | 2.150 | 2.030 | 2.090 | 2.017 | 11,088,230 |
| 2025-08-15 | 2.150 | 2.150 | 2.060 | 2.100 | 2.027 | 5,983,500 |
| 2025-08-14 | 2.100 | 2.150 | 2.070 | 2.150 | 2.075 | 9,686,224 |
| 2025-08-13 | 2.020 | 2.120 | 2.020 | 2.090 | 2.017 | 8,101,295 |
| 2025-08-12 | 2.090 | 2.100 | 1.980 | 2.020 | 1.950 | 19,070,730 |
| 2025-08-11 | 2.080 | 2.100 | 2.020 | 2.090 | 2.017 | 10,176,230 |
| 2025-08-08 | 2.080 | 2.090 | 2.020 | 2.080 | 2.007 | 5,697,000 |
| 2025-08-07 | 2.070 | 2.090 | 2.040 | 2.080 | 2.007 | 5,339,223 |
| 2025-08-06 | 2.090 | 2.090 | 2.020 | 2.070 | 1.998 | 6,738,825 |
| 2025-08-05 | 2.050 | 2.130 | 2.020 | 2.090 | 2.017 | 13,021,250 |
| 2025-08-04 | 2.030 | 2.090 | 1.990 | 2.050 | 1.979 | 15,405,010 |
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.