Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.016	0.018	0.016	0.018	0.450	992,000
2022-03-01	0.015	0.018	0.015	0.016	0.400	662,000
2022-02-28	0.018	0.018	0.016	0.017	0.425	2,256,000
2022-02-25	0.018	0.018	0.017	0.018	0.450	124,000
2022-02-24	0.017	0.018	0.016	0.017	0.425	140,000
2022-02-23	0.016	0.019	0.016	0.016	0.400	1,020,000
2022-02-22	0.018	0.018	0.017	0.017	0.425	18,000
2022-02-21	0.018	0.018	0.017	0.017	0.425	12,000
2022-02-18	0.017	0.019	0.016	0.018	0.450	1,914,000
2022-02-17	0.015	0.018	0.015	0.017	0.425	2,280,000
2022-02-16	0.014	0.016	0.014	0.016	0.400	160,000
2022-02-15	0.015	0.016	0.014	0.015	0.375	54,000
2022-02-14	0.015	0.016	0.015	0.015	0.375	68,000
2022-02-11	0.016	0.016	0.015	0.015	0.375	1,182,000
2022-02-10	0.016	0.016	0.015	0.016	0.400	246,000
2022-02-09	0.016	0.016	0.015	0.016	0.400	418,000
2022-02-08	0.018	0.018	0.015	0.016	0.400	74,000
2022-02-07	0.017	0.017	0.015	0.016	0.400	214,000
2022-02-04	0.015	0.018	0.014	0.016	0.400	1,438,000
2022-01-31	0.015	0.015	0.014	0.014	0.350	168,000
2022-01-28	0.017	0.017	0.016	0.016	0.400	754,000
2022-01-27	0.017	0.017	0.015	0.016	0.400	12,000
2022-01-26	0.015	0.017	0.014	0.017	0.425	1,784,000
2022-01-25	0.015	0.015	0.014	0.015	0.375	1,804,000
2022-01-24	0.015	0.016	0.015	0.015	0.375	448,000
2022-01-21	0.016	0.016	0.015	0.016	0.400	44,000
2022-01-20	0.016	0.016	0.015	0.016	0.400	42,000
2022-01-19	0.017	0.017	0.016	0.016	0.400	1,866,000
2022-01-18	0.016	0.017	0.016	0.017	0.425	1,202,000
2022-01-17	0.014	0.016	0.014	0.016	0.400	690,000
2022-01-14	0.015	0.016	0.014	0.014	0.350	2,096,000
2022-01-13	0.016	0.016	0.015	0.016	0.400	1,308,000
2022-01-12	0.019	0.019	0.015	0.016	0.400	8,028,000
2022-01-11	0.017	0.017	0.015	0.017	0.425	524,000
2022-01-10	0.016	0.017	0.015	0.017	0.425	1,726,000
2022-01-07	0.017	0.018	0.015	0.016	0.400	2,374,000
2022-01-06	0.014	0.017	0.011	0.017	0.425	21,246,000
2022-01-05	0.016	0.016	0.015	0.015	0.375	658,000
2022-01-04	0.018	0.018	0.016	0.016	0.400	24,000
2022-01-03	0.017	0.018	0.017	0.017	0.425	1,982,000
2021-12-31	0.018	0.018	0.016	0.017	0.425	46,000
2021-12-30	0.018	0.018	0.017	0.018	0.450	314,000
2021-12-29	0.019	0.019	0.016	0.018	0.450	1,196,000
2021-12-28	0.018	0.019	0.018	0.019	0.475	12,000
2021-12-24	0.017	0.019	0.017	0.019	0.475	10,000
2021-12-23	0.020	0.020	0.016	0.019	0.475	1,486,000
2021-12-22	0.018	0.020	0.018	0.018	0.450	52,000
2021-12-21	0.019	0.020	0.018	0.019	0.475	508,000
2021-12-20	0.019	0.019	0.018	0.019	0.475	34,000
2021-12-17	0.019	0.019	0.018	0.019	0.475	218,000
2021-12-16	0.018	0.020	0.018	0.018	0.450	672,000
2021-12-15	0.020	0.020	0.018	0.018	0.450	444,000
2021-12-14	0.019	0.020	0.019	0.019	0.475	178,000
2021-12-13	0.018	0.019	0.018	0.019	0.475	530,000
2021-12-10	0.018	0.020	0.018	0.018	0.450	1,100,000
2021-12-09	0.020	0.021	0.018	0.018	0.450	3,642,000
2021-12-08	0.020	0.020	0.019	0.020	0.500	230,000
2021-12-07	0.020	0.021	0.020	0.020	0.500	1,006,000
2021-12-06	0.021	0.021	0.020	0.020	0.500	26,000
2021-12-03	0.021	0.021	0.020	0.021	0.525	936,000

← NewerPage 20 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.