Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2.220 | 2.250 | 2.040 | 2.050 | 1.979 | 29,068,500 |
| 2025-07-31 | 2.220 | 2.270 | 2.180 | 2.210 | 2.133 | 15,592,000 |
| 2025-07-30 | 2.330 | 2.340 | 2.170 | 2.220 | 2.143 | 17,677,199 |
| 2025-07-29 | 2.380 | 2.380 | 2.230 | 2.350 | 2.268 | 15,700,500 |
| 2025-07-28 | 2.360 | 2.420 | 2.330 | 2.380 | 2.297 | 14,603,000 |
| 2025-07-25 | 2.460 | 2.460 | 2.310 | 2.360 | 2.278 | 22,508,000 |
| 2025-07-24 | 2.500 | 2.530 | 2.380 | 2.460 | 2.374 | 15,682,500 |
| 2025-07-23 | 2.370 | 2.480 | 2.320 | 2.460 | 2.374 | 23,690,900 |
| 2025-07-22 | 2.610 | 2.610 | 2.300 | 2.340 | 2.258 | 36,974,500 |
| 2025-07-21 | 2.430 | 2.620 | 2.300 | 2.570 | 2.480 | 45,390,000 |
| 2025-07-18 | 2.330 | 2.380 | 2.290 | 2.350 | 2.268 | 31,342,910 |
| 2025-07-17 | 2.150 | 2.420 | 2.150 | 2.310 | 2.229 | 53,051,000 |
| 2025-07-16 | 2.200 | 2.210 | 2.090 | 2.120 | 2.046 | 29,378,500 |
| 2025-07-15 | 2.220 | 2.350 | 2.140 | 2.270 | 2.191 | 45,155,000 |
| 2025-07-14 | 2.160 | 2.240 | 2.130 | 2.190 | 2.114 | 19,908,500 |
| 2025-07-11 | 2.190 | 2.240 | 2.150 | 2.150 | 2.075 | 22,720,000 |
| 2025-07-10 | 2.210 | 2.290 | 2.160 | 2.190 | 2.114 | 28,097,000 |
| 2025-07-09 | 2.090 | 2.230 | 2.010 | 2.210 | 2.133 | 48,077,500 |
| 2025-07-08 | 1.950 | 2.090 | 1.920 | 2.070 | 1.998 | 37,872,000 |
| 2025-07-07 | 1.930 | 1.970 | 1.880 | 1.930 | 1.863 | 14,367,500 |
| 2025-07-04 | 1.830 | 1.960 | 1.790 | 1.930 | 1.863 | 29,962,500 |
| 2025-07-03 | 1.840 | 1.840 | 1.770 | 1.830 | 1.766 | 10,425,500 |
| 2025-07-02 | 1.890 | 1.910 | 1.780 | 1.790 | 1.728 | 22,850,000 |
| 2025-06-30 | 1.860 | 1.910 | 1.810 | 1.890 | 1.824 | 13,936,500 |
| 2025-06-27 | 1.800 | 1.940 | 1.800 | 1.830 | 1.766 | 32,024,609 |
| 2025-06-26 | 1.860 | 1.990 | 1.770 | 1.780 | 1.718 | 55,491,000 |
| 2025-06-25 | 1.840 | 1.890 | 1.740 | 1.840 | 1.776 | 25,274,500 |
| 2025-06-24 | 1.840 | 1.880 | 1.800 | 1.840 | 1.776 | 19,556,000 |
| 2025-06-23 | 1.780 | 1.950 | 1.750 | 1.830 | 1.766 | 45,142,000 |
| 2025-06-20 | 1.860 | 1.870 | 1.800 | 1.800 | 1.737 | 23,344,000 |
| 2025-06-19 | 2.060 | 2.060 | 1.840 | 1.840 | 1.747 | 36,198,500 |
| 2025-06-18 | 2.040 | 2.040 | 1.890 | 1.910 | 1.813 | 34,260,000 |
| 2025-06-17 | 2.190 | 2.190 | 1.990 | 2.020 | 1.918 | 50,724,500 |
| 2025-06-16 | 1.970 | 2.200 | 1.960 | 2.170 | 2.060 | 65,385,898 |
| 2025-06-13 | 1.940 | 1.990 | 1.860 | 1.890 | 1.794 | 24,142,000 |
| 2025-06-12 | 1.750 | 2.030 | 1.710 | 1.960 | 1.861 | 49,274,500 |
| 2025-06-11 | 1.730 | 1.810 | 1.710 | 1.770 | 1.680 | 17,997,000 |
| 2025-06-10 | 1.770 | 1.790 | 1.670 | 1.730 | 1.642 | 17,130,500 |
| 2025-06-09 | 1.680 | 1.850 | 1.660 | 1.760 | 1.671 | 49,209,000 |
| 2025-06-06 | 1.860 | 1.870 | 1.590 | 1.600 | 1.519 | 62,483,500 |
| 2025-06-05 | 1.820 | 1.950 | 1.710 | 1.870 | 1.775 | 65,703,500 |
| 2025-06-04 | 1.650 | 1.890 | 1.490 | 1.720 | 1.633 | 104,753,102 |
| 2025-06-03 | 1.460 | 1.600 | 1.380 | 1.560 | 1.481 | 80,392,000 |
| 2025-06-02 | 1.210 | 1.540 | 1.160 | 1.410 | 1.339 | 41,118,500 |
| 2025-05-30 | 1.250 | 1.280 | 1.200 | 1.220 | 1.158 | 4,438,510 |
| 2025-05-29 | 1.170 | 1.250 | 1.160 | 1.250 | 1.187 | 12,467,500 |
| 2025-05-28 | 1.190 | 1.220 | 1.150 | 1.170 | 1.111 | 9,673,200 |
| 2025-05-27 | 1.180 | 1.190 | 1.160 | 1.180 | 1.120 | 2,785,500 |
| 2025-05-26 | 1.150 | 1.180 | 1.150 | 1.170 | 1.111 | 3,666,000 |
| 2025-05-23 | 1.160 | 1.190 | 1.150 | 1.150 | 1.092 | 5,021,000 |
| 2025-05-22 | 1.190 | 1.190 | 1.150 | 1.160 | 1.101 | 3,110,000 |
| 2025-05-21 | 1.180 | 1.190 | 1.170 | 1.180 | 1.120 | 3,971,000 |
| 2025-05-20 | 1.190 | 1.190 | 1.160 | 1.190 | 1.130 | 2,416,500 |
| 2025-05-19 | 1.140 | 1.200 | 1.140 | 1.190 | 1.130 | 7,882,000 |
| 2025-05-16 | 1.200 | 1.200 | 1.140 | 1.140 | 1.082 | 8,669,500 |
| 2025-05-15 | 1.200 | 1.220 | 1.190 | 1.200 | 1.139 | 5,974,500 |
| 2025-05-14 | 1.200 | 1.220 | 1.180 | 1.210 | 1.149 | 4,844,000 |
| 2025-05-13 | 1.230 | 1.230 | 1.180 | 1.200 | 1.139 | 3,404,000 |
| 2025-05-12 | 1.170 | 1.230 | 1.160 | 1.230 | 1.168 | 8,053,434 |
| 2025-05-09 | 1.160 | 1.180 | 1.140 | 1.160 | 1.101 | 5,055,000 |
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.