Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.180 | 1.200 | 1.170 | 1.170 | 1.111 | 2,838,000 |
| 2025-05-07 | 1.190 | 1.210 | 1.160 | 1.180 | 1.120 | 4,890,000 |
| 2025-05-06 | 1.190 | 1.200 | 1.140 | 1.170 | 1.111 | 7,314,500 |
| 2025-05-02 | 1.150 | 1.210 | 1.140 | 1.210 | 1.149 | 3,769,583 |
| 2025-04-30 | 1.160 | 1.170 | 1.140 | 1.160 | 1.101 | 5,605,500 |
| 2025-04-29 | 1.120 | 1.150 | 1.100 | 1.140 | 1.082 | 4,193,000 |
| 2025-04-28 | 1.130 | 1.130 | 1.100 | 1.120 | 1.063 | 4,011,000 |
| 2025-04-25 | 1.120 | 1.150 | 1.100 | 1.120 | 1.063 | 7,893,432 |
| 2025-04-24 | 1.150 | 1.150 | 1.100 | 1.110 | 1.054 | 3,590,000 |
| 2025-04-23 | 1.110 | 1.150 | 1.110 | 1.150 | 1.092 | 5,907,100 |
| 2025-04-22 | 1.040 | 1.100 | 1.030 | 1.100 | 1.044 | 7,628,000 |
| 2025-04-17 | 1.060 | 1.070 | 1.050 | 1.050 | 0.997 | 3,126,000 |
| 2025-04-16 | 1.090 | 1.110 | 1.040 | 1.070 | 1.016 | 3,598,000 |
| 2025-04-15 | 1.110 | 1.110 | 1.070 | 1.100 | 1.044 | 3,413,000 |
| 2025-04-14 | 1.090 | 1.110 | 1.070 | 1.100 | 1.044 | 4,871,500 |
| 2025-04-11 | 1.040 | 1.080 | 1.020 | 1.060 | 1.006 | 9,030,092 |
| 2025-04-10 | 1.100 | 1.110 | 1.030 | 1.050 | 0.997 | 9,790,400 |
| 2025-04-09 | 1.040 | 1.070 | 0.990 | 1.060 | 1.006 | 6,396,500 |
| 2025-04-08 | 1.070 | 1.090 | 1.020 | 1.060 | 1.006 | 8,642,255 |
| 2025-04-07 | 1.150 | 1.240 | 1.010 | 1.040 | 0.987 | 24,308,449 |
| 2025-04-03 | 1.340 | 1.340 | 1.290 | 1.320 | 1.253 | 8,114,000 |
| 2025-04-02 | 1.350 | 1.360 | 1.310 | 1.330 | 1.263 | 4,572,000 |
| 2025-04-01 | 1.380 | 1.390 | 1.340 | 1.340 | 1.272 | 8,630,902 |
| 2025-03-31 | 1.420 | 1.420 | 1.350 | 1.370 | 1.301 | 9,904,745 |
| 2025-03-28 | 1.480 | 1.510 | 1.360 | 1.430 | 1.358 | 25,641,980 |
| 2025-03-27 | 1.590 | 1.620 | 1.470 | 1.480 | 1.405 | 14,439,000 |
| 2025-03-26 | 1.520 | 1.670 | 1.520 | 1.580 | 1.500 | 27,516,000 |
| 2025-03-25 | 1.560 | 1.580 | 1.510 | 1.510 | 1.434 | 5,391,500 |
| 2025-03-24 | 1.560 | 1.590 | 1.520 | 1.580 | 1.500 | 8,135,500 |
| 2025-03-21 | 1.560 | 1.600 | 1.510 | 1.520 | 1.443 | 8,737,000 |
| 2025-03-20 | 1.600 | 1.610 | 1.550 | 1.560 | 1.481 | 15,356,000 |
| 2025-03-19 | 1.530 | 1.590 | 1.510 | 1.580 | 1.500 | 7,144,000 |
| 2025-03-18 | 1.520 | 1.570 | 1.500 | 1.530 | 1.453 | 11,413,500 |
| 2025-03-17 | 1.440 | 1.510 | 1.430 | 1.490 | 1.415 | 9,470,500 |
| 2025-03-14 | 1.410 | 1.460 | 1.400 | 1.440 | 1.367 | 12,693,500 |
| 2025-03-13 | 1.400 | 1.440 | 1.360 | 1.380 | 1.310 | 16,271,500 |
| 2025-03-12 | 1.430 | 1.440 | 1.390 | 1.400 | 1.329 | 11,399,500 |
| 2025-03-11 | 1.470 | 1.470 | 1.350 | 1.430 | 1.358 | 15,411,000 |
| 2025-03-10 | 1.500 | 1.620 | 1.400 | 1.450 | 1.377 | 36,903,500 |
| 2025-03-07 | 1.760 | 1.770 | 1.710 | 1.710 | 1.623 | 23,655,500 |
| 2025-03-06 | 1.740 | 1.790 | 1.720 | 1.770 | 1.680 | 29,803,500 |
| 2025-03-05 | 1.630 | 1.700 | 1.630 | 1.690 | 1.605 | 17,504,000 |
| 2025-03-04 | 1.660 | 1.670 | 1.610 | 1.640 | 1.557 | 16,992,500 |
| 2025-03-03 | 1.680 | 1.720 | 1.630 | 1.660 | 1.576 | 22,305,301 |
| 2025-02-28 | 1.800 | 1.820 | 1.670 | 1.690 | 1.605 | 58,836,301 |
| 2025-02-27 | 1.910 | 1.960 | 1.840 | 1.880 | 1.785 | 22,518,490 |
| 2025-02-26 | 1.940 | 1.940 | 1.880 | 1.890 | 1.794 | 26,939,500 |
| 2025-02-25 | 1.900 | 1.980 | 1.840 | 1.910 | 1.813 | 30,875,500 |
| 2025-02-24 | 2.170 | 2.170 | 1.920 | 1.940 | 1.842 | 56,331,000 |
| 2025-02-21 | 2.010 | 2.220 | 2.000 | 2.170 | 2.060 | 52,880,328 |
| 2025-02-20 | 2.140 | 2.140 | 1.960 | 1.960 | 1.861 | 40,115,191 |
| 2025-02-19 | 2.080 | 2.150 | 2.020 | 2.150 | 2.041 | 38,866,000 |
| 2025-02-18 | 2.210 | 2.210 | 2.000 | 2.090 | 1.984 | 59,527,434 |
| 2025-02-17 | 2.070 | 2.550 | 2.070 | 2.200 | 2.089 | 200,852,984 |
| 2025-02-14 | 1.720 | 2.020 | 1.720 | 2.000 | 1.899 | 110,395,797 |
| 2025-02-13 | 1.790 | 1.800 | 1.700 | 1.710 | 1.623 | 21,095,500 |
| 2025-02-12 | 1.750 | 1.770 | 1.710 | 1.770 | 1.680 | 11,989,500 |
| 2025-02-11 | 1.760 | 1.800 | 1.710 | 1.720 | 1.633 | 16,980,000 |
| 2025-02-10 | 1.750 | 1.820 | 1.730 | 1.770 | 1.680 | 28,874,500 |
| 2025-02-07 | 1.640 | 1.730 | 1.630 | 1.700 | 1.614 | 34,250,000 |
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.