Link Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.026	0.026	0.022	0.026	0.650	24,000
2024-05-14	0.022	0.026	0.022	0.026	0.650	92,000
2024-05-13	0.026	0.026	0.026	0.026	0.650	0
2024-05-10	0.022	0.026	0.022	0.026	0.650	414,000
2024-05-09	0.023	0.023	0.023	0.023	0.575	0
2024-05-08	0.022	0.023	0.022	0.023	0.575	274,000
2024-05-07	0.022	0.022	0.022	0.022	0.550	0
2024-05-06	0.022	0.023	0.022	0.022	0.550	542,000
2024-05-03	0.024	0.024	0.024	0.024	0.600	0
2024-05-02	0.024	0.025	0.024	0.024	0.600	1,604,000
2024-04-30	0.024	0.024	0.024	0.024	0.600	0
2024-04-29	0.024	0.024	0.024	0.024	0.600	2,000
2024-04-26	0.024	0.033	0.022	0.023	0.575	2,028,000
2024-04-25	0.025	0.025	0.025	0.025	0.625	4,000
2024-04-24	0.024	0.025	0.024	0.025	0.625	16,000
2024-04-23	0.024	0.024	0.024	0.024	0.600	2,000
2024-04-22	0.028	0.028	0.028	0.028	0.700	0
2024-04-19	0.028	0.028	0.028	0.028	0.700	588,000
2024-04-18	0.027	0.027	0.022	0.025	0.625	2,940,000
2024-04-17	0.030	0.030	0.030	0.030	0.750	0
2024-04-16	0.030	0.030	0.030	0.030	0.750	0
2024-04-15	0.027	0.030	0.027	0.030	0.750	172,000
2024-04-12	0.030	0.030	0.028	0.030	0.750	152,000
2024-04-11	0.027	0.027	0.027	0.027	0.675	36,000
2024-04-10	0.026	0.027	0.026	0.027	0.675	500,000
2024-04-09	0.028	0.028	0.028	0.028	0.700	0
2024-04-08	0.028	0.028	0.028	0.028	0.700	24,000
2024-04-05	0.028	0.028	0.028	0.028	0.700	0
2024-04-03	0.028	0.028	0.028	0.028	0.700	0
2024-04-02	0.028	0.028	0.028	0.028	0.700	0
2024-03-28	0.031	0.034	0.026	0.028	0.700	976,000
2024-03-27	0.036	0.036	0.028	0.032	0.800	46,000
2024-03-26	0.035	0.035	0.030	0.032	0.800	264,000
2024-03-25	0.026	0.032	0.026	0.031	0.775	248,000
2024-03-22	0.027	0.027	0.026	0.027	0.675	412,000
2024-03-21	0.027	0.027	0.027	0.027	0.675	6,000
2024-03-20	0.027	0.027	0.027	0.027	0.675	300,000
2024-03-19	0.026	0.029	0.025	0.027	0.675	1,622,000
2024-03-18	0.030	0.034	0.027	0.027	0.675	682,000
2024-03-15	0.036	0.036	0.028	0.032	0.800	480,000
2024-03-14	0.035	0.035	0.027	0.032	0.800	3,702,000
2024-03-13	0.034	0.034	0.034	0.034	0.850	0
2024-03-12	0.036	0.036	0.034	0.034	0.850	2,000
2024-03-11	0.034	0.034	0.034	0.034	0.850	0
2024-03-08	0.035	0.035	0.035	0.035	0.875	2,000
2024-03-07	0.035	0.035	0.035	0.035	0.875	6,000
2024-03-06	0.035	0.035	0.033	0.033	0.825	2,000
2024-03-05	0.035	0.035	0.030	0.030	0.750	22,000
2024-03-04	0.036	0.036	0.031	0.033	0.825	16,000
2024-03-01	0.036	0.036	0.030	0.031	0.775	158,000
2024-02-29	0.034	0.037	0.033	0.033	0.825	44,000
2024-02-28	0.034	0.034	0.033	0.033	0.825	4,000
2024-02-27	0.028	0.033	0.028	0.033	0.825	2,120,000
2024-02-26	0.034	0.034	0.032	0.032	0.800	158,000
2024-02-23	0.028	0.029	0.028	0.029	0.725	1,788,000
2024-02-22	0.033	0.033	0.033	0.033	0.825	0
2024-02-21	0.038	0.038	0.036	0.036	0.900	30,000
2024-02-20	0.034	0.034	0.034	0.034	0.850	0
2024-02-19	0.031	0.039	0.031	0.034	0.850	1,064,000
2024-02-16	0.033	0.033	0.032	0.032	0.800	134,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.