Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.014	0.015	0.014	0.015	0.375	980,000
2022-08-25	0.014	0.014	0.014	0.014	0.350	1,242,000
2022-08-24	0.014	0.015	0.013	0.014	0.350	5,745,959
2022-08-23	0.015	0.015	0.013	0.015	0.375	9,562,000
2022-08-22	0.016	0.016	0.015	0.015	0.375	308,000
2022-08-19	0.017	0.017	0.016	0.016	0.400	34,000
2022-08-18	0.016	0.017	0.015	0.017	0.425	148,000
2022-08-17	0.015	0.015	0.015	0.015	0.375	0
2022-08-16	0.015	0.017	0.015	0.015	0.375	154,000
2022-08-15	0.015	0.015	0.015	0.015	0.375	40,000
2022-08-12	0.017	0.017	0.016	0.017	0.425	116,000
2022-08-11	0.015	0.015	0.015	0.015	0.375	200,000
2022-08-10	0.016	0.017	0.015	0.015	0.375	1,010,000
2022-08-09	0.015	0.019	0.015	0.017	0.425	678,000
2022-08-08	0.016	0.016	0.014	0.015	0.375	1,360,000
2022-08-05	0.018	0.018	0.016	0.016	0.400	4,000
2022-08-04	0.017	0.018	0.016	0.016	0.400	66,000
2022-08-03	0.019	0.019	0.016	0.018	0.450	340,000
2022-08-02	0.017	0.019	0.016	0.016	0.400	11,618,000
2022-08-01	0.016	0.017	0.016	0.017	0.425	62,000
2022-07-29	0.018	0.018	0.018	0.018	0.450	62,000
2022-07-28	0.017	0.020	0.017	0.017	0.425	1,502,000
2022-07-27	0.016	0.020	0.016	0.018	0.450	1,342,000
2022-07-26	0.017	0.017	0.017	0.017	0.425	0
2022-07-25	0.017	0.017	0.017	0.017	0.425	0
2022-07-22	0.017	0.017	0.017	0.017	0.425	162,000
2022-07-21	0.018	0.018	0.018	0.018	0.450	118,000
2022-07-20	0.018	0.018	0.018	0.018	0.450	200,000
2022-07-19	0.017	0.018	0.017	0.018	0.450	74,000
2022-07-18	0.020	0.020	0.017	0.017	0.425	210,000
2022-07-15	0.019	0.019	0.019	0.019	0.475	50,000
2022-07-14	0.019	0.019	0.017	0.019	0.475	456,000
2022-07-13	0.015	0.019	0.015	0.019	0.475	2,030,000
2022-07-12	0.016	0.016	0.016	0.016	0.400	0
2022-07-11	0.016	0.016	0.016	0.016	0.400	24,000
2022-07-08	0.014	0.016	0.014	0.016	0.400	210,000
2022-07-07	0.014	0.017	0.014	0.014	0.350	62,000
2022-07-06	0.016	0.016	0.014	0.014	0.350	450,000
2022-07-05	0.015	0.016	0.014	0.015	0.375	844,000
2022-07-04	0.016	0.016	0.016	0.016	0.400	304,000
2022-06-30	0.016	0.029	0.015	0.016	0.400	14,876,000
2022-06-29	0.015	0.016	0.015	0.016	0.400	94,000
2022-06-28	0.016	0.017	0.016	0.016	0.400	1,796,000
2022-06-27	0.015	0.016	0.015	0.015	0.375	342,000
2022-06-24	0.014	0.015	0.014	0.015	0.375	1,076,000
2022-06-23	0.015	0.015	0.013	0.014	0.350	810,000
2022-06-22	0.014	0.015	0.014	0.015	0.375	1,078,000
2022-06-21	0.013	0.013	0.013	0.013	0.325	386,000
2022-06-20	0.014	0.014	0.014	0.014	0.350	0
2022-06-17	0.013	0.014	0.013	0.014	0.350	2,000
2022-06-16	0.014	0.014	0.014	0.014	0.350	2,000
2022-06-15	0.014	0.014	0.014	0.014	0.350	0
2022-06-14	0.014	0.014	0.013	0.014	0.350	100,000
2022-06-13	0.014	0.014	0.013	0.014	0.350	778,000
2022-06-10	0.015	0.015	0.013	0.015	0.375	4,312,000
2022-06-09	0.014	0.017	0.013	0.015	0.375	17,000,000
2022-06-08	0.012	0.013	0.012	0.013	0.325	428,000
2022-06-07	0.013	0.014	0.013	0.013	0.325	90,000
2022-06-06	0.014	0.014	0.014	0.014	0.350	0
2022-06-02	0.014	0.014	0.014	0.014	0.350	90,000

← NewerPage 18 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.