Linklogis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.700 | 1.860 | 1.670 | 1.800 | 1.709 | 32,900,000 |
| 2024-11-05 | 1.630 | 1.710 | 1.610 | 1.700 | 1.614 | 17,292,000 |
| 2024-11-04 | 1.620 | 1.650 | 1.600 | 1.650 | 1.567 | 8,920,000 |
| 2024-11-01 | 1.670 | 1.690 | 1.610 | 1.610 | 1.529 | 12,609,000 |
| 2024-10-31 | 1.710 | 1.740 | 1.670 | 1.680 | 1.595 | 19,506,980 |
| 2024-10-30 | 1.690 | 1.830 | 1.670 | 1.710 | 1.623 | 37,370,980 |
| 2024-10-29 | 1.630 | 1.880 | 1.600 | 1.700 | 1.614 | 47,780,000 |
| 2024-10-28 | 1.600 | 1.630 | 1.580 | 1.600 | 1.519 | 13,052,500 |
| 2024-10-25 | 1.620 | 1.620 | 1.570 | 1.590 | 1.510 | 10,079,500 |
| 2024-10-24 | 1.700 | 1.710 | 1.580 | 1.580 | 1.500 | 14,797,000 |
| 2024-10-23 | 1.710 | 1.750 | 1.660 | 1.680 | 1.595 | 16,969,500 |
| 2024-10-22 | 1.620 | 1.710 | 1.600 | 1.670 | 1.586 | 14,599,500 |
| 2024-10-21 | 1.650 | 1.690 | 1.580 | 1.620 | 1.538 | 14,818,830 |
| 2024-10-18 | 1.520 | 1.630 | 1.500 | 1.600 | 1.519 | 14,423,500 |
| 2024-10-17 | 1.570 | 1.600 | 1.500 | 1.520 | 1.443 | 8,934,000 |
| 2024-10-16 | 1.530 | 1.600 | 1.520 | 1.560 | 1.481 | 9,089,000 |
| 2024-10-15 | 1.640 | 1.670 | 1.530 | 1.540 | 1.462 | 13,273,500 |
| 2024-10-14 | 1.770 | 1.770 | 1.610 | 1.640 | 1.557 | 14,071,000 |
| 2024-10-10 | 1.800 | 1.820 | 1.700 | 1.720 | 1.633 | 15,657,000 |
| 2024-10-09 | 1.840 | 1.920 | 1.680 | 1.740 | 1.652 | 30,407,000 |
| 2024-10-08 | 2.210 | 2.320 | 1.800 | 1.840 | 1.747 | 50,274,000 |
| 2024-10-07 | 2.010 | 2.200 | 2.010 | 2.150 | 2.041 | 15,677,500 |
| 2024-10-04 | 1.990 | 2.040 | 1.850 | 2.000 | 1.899 | 11,281,500 |
| 2024-10-03 | 2.330 | 2.380 | 1.830 | 1.990 | 1.889 | 17,541,480 |
| 2024-10-02 | 1.970 | 2.450 | 1.880 | 2.300 | 2.184 | 21,395,949 |
| 2024-09-30 | 1.840 | 2.200 | 1.780 | 1.880 | 1.785 | 58,739,000 |
| 2024-09-27 | 1.520 | 1.600 | 1.480 | 1.600 | 1.519 | 17,421,000 |
| 2024-09-26 | 1.360 | 1.480 | 1.350 | 1.460 | 1.386 | 10,562,500 |
| 2024-09-25 | 1.340 | 1.420 | 1.310 | 1.350 | 1.282 | 8,665,000 |
| 2024-09-24 | 1.230 | 1.320 | 1.230 | 1.310 | 1.244 | 6,319,000 |
| 2024-09-23 | 1.240 | 1.270 | 1.210 | 1.230 | 1.168 | 2,602,500 |
| 2024-09-20 | 1.210 | 1.260 | 1.180 | 1.240 | 1.177 | 4,819,000 |
| 2024-09-19 | 1.160 | 1.210 | 1.140 | 1.190 | 1.130 | 7,294,000 |
| 2024-09-17 | 1.130 | 1.140 | 1.080 | 1.110 | 1.054 | 4,083,000 |
| 2024-09-16 | 1.180 | 1.180 | 1.120 | 1.130 | 1.073 | 981,000 |
| 2024-09-13 | 1.160 | 1.210 | 1.160 | 1.170 | 1.111 | 3,688,500 |
| 2024-09-12 | 1.140 | 1.170 | 1.100 | 1.150 | 1.092 | 7,504,000 |
| 2024-09-11 | 1.270 | 1.290 | 1.090 | 1.130 | 1.073 | 27,444,500 |
| 2024-09-10 | 1.310 | 1.350 | 1.250 | 1.260 | 1.196 | 24,615,000 |
| 2024-09-09 | 1.330 | 1.340 | 1.240 | 1.340 | 1.272 | 7,954,000 |
| 2024-09-05 | 1.340 | 1.350 | 1.300 | 1.340 | 1.272 | 5,946,500 |
| 2024-09-04 | 1.390 | 1.390 | 1.310 | 1.340 | 1.272 | 6,710,000 |
| 2024-09-03 | 1.440 | 1.450 | 1.380 | 1.400 | 1.329 | 3,817,000 |
| 2024-09-02 | 1.560 | 1.560 | 1.360 | 1.430 | 1.358 | 9,430,173 |
| 2024-08-30 | 1.510 | 1.560 | 1.510 | 1.530 | 1.453 | 3,751,500 |
| 2024-08-29 | 1.470 | 1.520 | 1.460 | 1.500 | 1.424 | 1,475,000 |
| 2024-08-28 | 1.500 | 1.520 | 1.450 | 1.500 | 1.424 | 2,255,500 |
| 2024-08-27 | 1.540 | 1.540 | 1.480 | 1.520 | 1.443 | 1,335,500 |
| 2024-08-26 | 1.470 | 1.520 | 1.450 | 1.500 | 1.424 | 2,163,500 |
| 2024-08-23 | 1.410 | 1.480 | 1.360 | 1.470 | 1.396 | 2,401,500 |
| 2024-08-22 | 1.410 | 1.430 | 1.370 | 1.420 | 1.348 | 3,688,500 |
| 2024-08-21 | 1.440 | 1.450 | 1.400 | 1.410 | 1.339 | 2,623,000 |
| 2024-08-20 | 1.510 | 1.510 | 1.430 | 1.440 | 1.367 | 3,901,000 |
| 2024-08-19 | 1.510 | 1.530 | 1.460 | 1.490 | 1.415 | 5,493,000 |
| 2024-08-16 | 1.490 | 1.510 | 1.480 | 1.490 | 1.415 | 1,453,000 |
| 2024-08-15 | 1.500 | 1.530 | 1.470 | 1.480 | 1.405 | 3,322,500 |
| 2024-08-14 | 1.510 | 1.520 | 1.460 | 1.510 | 1.434 | 1,763,500 |
| 2024-08-13 | 1.500 | 1.500 | 1.480 | 1.490 | 1.415 | 1,252,000 |
| 2024-08-12 | 1.530 | 1.560 | 1.480 | 1.500 | 1.424 | 1,746,000 |
| 2024-08-09 | 1.580 | 1.600 | 1.530 | 1.530 | 1.453 | 3,052,500 |
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.