Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.036	0.036	0.036	0.036	0.900	0
2023-02-21	0.036	0.036	0.036	0.036	0.900	0
2023-02-20	0.036	0.036	0.036	0.036	0.900	0
2023-02-17	0.036	0.036	0.036	0.036	0.900	0
2023-02-16	0.036	0.036	0.036	0.036	0.900	0
2023-02-15	0.036	0.036	0.036	0.036	0.900	0
2023-02-14	0.036	0.036	0.036	0.036	0.900	0
2023-02-13	0.044	0.046	0.036	0.036	0.900	156,000
2023-02-10	0.041	0.046	0.040	0.044	1.100	2,114,000
2023-02-09	0.032	0.042	0.030	0.041	1.025	6,370,000
2023-02-08	0.032	0.034	0.030	0.032	0.800	1,098,000
2023-02-07	0.038	0.038	0.030	0.032	0.800	6,140,000
2023-02-06	0.040	0.040	0.038	0.038	0.950	244,000
2023-02-03	0.042	0.042	0.040	0.040	1.000	218,000
2023-02-02	0.042	0.042	0.042	0.042	1.050	0
2023-02-01	0.036	0.045	0.036	0.042	1.050	618,000
2023-01-31	0.036	0.036	0.036	0.036	0.900	0
2023-01-30	0.040	0.040	0.035	0.035	0.875	664,000
2023-01-27	0.042	0.042	0.038	0.038	0.950	318,000
2023-01-26	0.040	0.044	0.038	0.044	1.100	544,000
2023-01-20	0.041	0.045	0.037	0.038	0.950	150,000
2023-01-19	0.034	0.042	0.034	0.035	0.875	524,000
2023-01-18	0.040	0.047	0.035	0.036	0.900	2,482,000
2023-01-17	0.036	0.037	0.029	0.036	0.900	6,230,000
2023-01-16	0.038	0.038	0.031	0.033	0.825	1,628,000
2023-01-13	0.033	0.040	0.031	0.035	0.875	1,486,000
2023-01-12	0.050	0.057	0.033	0.035	0.875	9,082,000
2023-01-11	0.040	0.080	0.040	0.046	1.150	19,018,000
2023-01-10	0.033	0.033	0.033	0.033	0.825	0
2023-01-09	0.037	0.037	0.032	0.033	0.825	228,000
2023-01-06	0.031	0.039	0.029	0.035	0.875	226,000
2023-01-05	0.036	0.041	0.026	0.038	0.950	1,750,000
2023-01-04	0.025	0.036	0.023	0.035	0.875	4,352,000
2023-01-03	0.025	0.027	0.025	0.025	0.625	160,000
2022-12-30	0.025	0.027	0.025	0.025	0.625	348,000
2022-12-29	0.025	0.026	0.025	0.025	0.625	1,638,000
2022-12-28	0.023	0.026	0.023	0.025	0.625	2,872,000
2022-12-23	0.021	0.023	0.020	0.023	0.575	2,516,000
2022-12-22	0.022	0.022	0.021	0.021	0.525	228,000
2022-12-21	0.022	0.023	0.021	0.022	0.550	1,232,000
2022-12-20	0.022	0.024	0.021	0.022	0.550	2,166,000
2022-12-19	0.018	0.018	0.018	0.018	0.450	18,000
2022-12-16	0.018	0.027	0.018	0.019	0.475	708,000
2022-12-15	0.022	0.027	0.018	0.018	0.450	1,236,000
2022-12-14	0.019	0.021	0.019	0.021	0.525	606,000
2022-12-13	0.024	0.024	0.019	0.019	0.475	2,998,000
2022-12-12	0.016	0.025	0.016	0.024	0.600	5,444,000
2022-12-09	0.014	0.016	0.013	0.016	0.400	4,462,000
2022-12-08	0.013	0.013	0.013	0.013	0.325	2,484,000
2022-12-07	0.014	0.014	0.013	0.013	0.325	454,000
2022-12-06	0.013	0.013	0.013	0.013	0.325	366,000
2022-12-05	0.013	0.013	0.013	0.013	0.325	0
2022-12-02	0.013	0.013	0.013	0.013	0.325	10,000
2022-12-01	0.014	0.014	0.014	0.014	0.350	0
2022-11-30	0.014	0.014	0.013	0.014	0.350	372,000
2022-11-29	0.014	0.014	0.014	0.014	0.350	0
2022-11-28	0.013	0.014	0.013	0.014	0.350	1,544,000
2022-11-25	0.014	0.014	0.014	0.014	0.350	0
2022-11-24	0.014	0.014	0.014	0.014	0.350	0
2022-11-23	0.014	0.014	0.014	0.014	0.350	0

← NewerPage 16 of 21 · 1,229 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.