Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.490 | 1.630 | 1.490 | 1.610 | 1.529 | 20,662,500 |
| 2025-02-05 | 1.560 | 1.560 | 1.490 | 1.510 | 1.434 | 23,742,500 |
| 2025-02-04 | 1.560 | 1.580 | 1.510 | 1.550 | 1.472 | 4,964,501 |
| 2025-02-03 | 1.530 | 1.540 | 1.470 | 1.530 | 1.453 | 3,070,380 |
| 2025-01-28 | 1.550 | 1.550 | 1.510 | 1.530 | 1.453 | 1,289,018 |
| 2025-01-27 | 1.500 | 1.550 | 1.500 | 1.540 | 1.462 | 13,634,500 |
| 2025-01-24 | 1.470 | 1.500 | 1.450 | 1.480 | 1.405 | 7,282,500 |
| 2025-01-23 | 1.450 | 1.490 | 1.440 | 1.450 | 1.377 | 9,336,000 |
| 2025-01-22 | 1.440 | 1.480 | 1.410 | 1.430 | 1.358 | 14,435,000 |
| 2025-01-21 | 1.450 | 1.460 | 1.420 | 1.450 | 1.377 | 7,927,964 |
| 2025-01-20 | 1.430 | 1.460 | 1.430 | 1.430 | 1.358 | 10,139,000 |
| 2025-01-17 | 1.420 | 1.440 | 1.410 | 1.410 | 1.339 | 7,008,500 |
| 2025-01-16 | 1.420 | 1.450 | 1.400 | 1.420 | 1.348 | 6,624,685 |
| 2025-01-15 | 1.420 | 1.420 | 1.380 | 1.390 | 1.320 | 11,186,500 |
| 2025-01-14 | 1.380 | 1.430 | 1.360 | 1.420 | 1.348 | 14,337,630 |
| 2025-01-13 | 1.360 | 1.380 | 1.330 | 1.360 | 1.291 | 8,923,964 |
| 2025-01-10 | 1.430 | 1.430 | 1.350 | 1.370 | 1.301 | 18,101,000 |
| 2025-01-09 | 1.450 | 1.480 | 1.410 | 1.430 | 1.358 | 14,975,500 |
| 2025-01-08 | 1.500 | 1.510 | 1.450 | 1.450 | 1.377 | 16,032,000 |
| 2025-01-07 | 1.570 | 1.570 | 1.480 | 1.520 | 1.443 | 15,327,500 |
| 2025-01-06 | 1.570 | 1.590 | 1.530 | 1.540 | 1.462 | 14,632,500 |
| 2025-01-03 | 1.680 | 1.680 | 1.570 | 1.570 | 1.491 | 24,159,000 |
| 2025-01-02 | 1.720 | 1.740 | 1.640 | 1.660 | 1.576 | 26,142,500 |
| 2024-12-31 | 1.780 | 1.790 | 1.710 | 1.710 | 1.623 | 18,673,000 |
| 2024-12-30 | 1.930 | 1.930 | 1.740 | 1.750 | 1.661 | 53,409,000 |
| 2024-12-27 | 1.890 | 2.000 | 1.860 | 1.890 | 1.794 | 64,040,000 |
| 2024-12-24 | 1.880 | 1.930 | 1.810 | 1.870 | 1.775 | 58,319,000 |
| 2024-12-23 | 1.720 | 2.020 | 1.720 | 1.920 | 1.823 | 194,170,500 |
| 2024-12-20 | 1.740 | 1.770 | 1.670 | 1.670 | 1.586 | 20,335,500 |
| 2024-12-19 | 1.690 | 1.760 | 1.640 | 1.730 | 1.642 | 30,677,500 |
| 2024-12-18 | 1.740 | 1.740 | 1.700 | 1.710 | 1.623 | 18,318,500 |
| 2024-12-17 | 1.750 | 1.770 | 1.700 | 1.710 | 1.623 | 15,184,000 |
| 2024-12-16 | 1.840 | 1.850 | 1.740 | 1.750 | 1.661 | 29,071,939 |
| 2024-12-13 | 2.020 | 2.050 | 1.810 | 1.830 | 1.737 | 71,597,000 |
| 2024-12-12 | 1.910 | 2.070 | 1.830 | 2.040 | 1.937 | 112,657,508 |
| 2024-12-11 | 1.750 | 1.880 | 1.750 | 1.840 | 1.747 | 40,159,699 |
| 2024-12-10 | 1.900 | 1.910 | 1.750 | 1.750 | 1.661 | 30,491,500 |
| 2024-12-09 | 1.770 | 1.820 | 1.700 | 1.810 | 1.718 | 24,259,000 |
| 2024-12-06 | 1.670 | 1.820 | 1.640 | 1.770 | 1.680 | 40,485,500 |
| 2024-12-05 | 1.740 | 1.740 | 1.600 | 1.690 | 1.605 | 30,128,000 |
| 2024-12-04 | 1.680 | 1.840 | 1.650 | 1.760 | 1.671 | 39,582,000 |
| 2024-12-03 | 1.720 | 1.720 | 1.640 | 1.680 | 1.595 | 19,588,000 |
| 2024-12-02 | 1.690 | 1.760 | 1.630 | 1.700 | 1.614 | 35,360,500 |
| 2024-11-29 | 1.710 | 2.040 | 1.680 | 1.680 | 1.595 | 135,857,797 |
| 2024-11-28 | 1.680 | 1.780 | 1.590 | 1.700 | 1.614 | 35,079,500 |
| 2024-11-27 | 1.620 | 1.630 | 1.530 | 1.620 | 1.538 | 8,849,000 |
| 2024-11-26 | 1.600 | 1.620 | 1.560 | 1.570 | 1.491 | 8,228,500 |
| 2024-11-25 | 1.640 | 1.660 | 1.580 | 1.600 | 1.519 | 11,992,000 |
| 2024-11-22 | 1.770 | 1.820 | 1.630 | 1.640 | 1.557 | 20,696,500 |
| 2024-11-21 | 1.770 | 1.810 | 1.740 | 1.750 | 1.661 | 12,582,000 |
| 2024-11-20 | 1.710 | 1.780 | 1.650 | 1.760 | 1.671 | 12,903,500 |
| 2024-11-19 | 1.660 | 1.740 | 1.640 | 1.720 | 1.633 | 12,757,810 |
| 2024-11-18 | 1.690 | 1.720 | 1.640 | 1.670 | 1.586 | 8,284,000 |
| 2024-11-15 | 1.700 | 1.740 | 1.650 | 1.690 | 1.605 | 10,283,000 |
| 2024-11-14 | 1.750 | 1.780 | 1.680 | 1.700 | 1.614 | 14,580,500 |
| 2024-11-13 | 1.750 | 1.750 | 1.690 | 1.740 | 1.652 | 16,377,500 |
| 2024-11-12 | 1.800 | 1.900 | 1.740 | 1.770 | 1.680 | 25,435,000 |
| 2024-11-11 | 1.770 | 1.800 | 1.720 | 1.800 | 1.709 | 17,533,500 |
| 2024-11-08 | 1.870 | 1.880 | 1.790 | 1.800 | 1.709 | 14,354,410 |
| 2024-11-07 | 1.790 | 1.850 | 1.710 | 1.850 | 1.756 | 20,374,500 |
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.