Linklogis Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	5.600	5.890	5.450	5.830	4.847	6,352,000
2021-11-30	5.800	5.830	5.470	5.560	4.622	8,072,500
2021-11-29	5.940	5.940	5.700	5.770	4.797	5,163,213
2021-11-26	6.070	6.090	5.870	6.000	4.988	8,224,500
2021-11-25	6.060	6.180	5.780	6.020	5.005	10,186,000
2021-11-24	6.490	6.520	6.050	6.060	5.038	7,849,500
2021-11-23	6.310	6.640	6.200	6.530	5.429	5,865,000
2021-11-22	7.090	7.170	6.400	6.500	5.404	8,790,000
2021-11-19	7.180	7.240	7.030	7.130	5.928	4,762,000
2021-11-18	7.260	7.260	7.040	7.180	5.969	4,039,500
2021-11-17	7.600	7.600	7.160	7.360	6.119	2,434,000
2021-11-16	7.260	7.480	7.080	7.450	6.194	1,584,000
2021-11-15	7.550	7.550	7.210	7.260	6.036	1,715,500
2021-11-12	7.490	7.710	7.170	7.300	6.069	4,420,000
2021-11-11	7.250	7.770	7.250	7.440	6.185	7,116,671
2021-11-10	7.250	7.300	7.060	7.200	5.986	3,978,500
2021-11-09	7.310	7.410	7.160	7.350	6.111	5,049,500
2021-11-08	7.420	7.420	7.010	7.210	5.994	4,782,500
2021-11-05	7.880	8.100	7.300	7.420	6.169	4,696,442
2021-11-04	8.120	8.400	7.770	7.880	6.551	2,722,500
2021-11-03	8.700	8.750	7.820	8.000	6.651	4,077,500
2021-11-02	9.110	9.450	8.780	8.810	7.324	860,500
2021-11-01	9.230	9.320	8.840	9.110	7.574	1,055,000
2021-10-29	9.420	9.740	9.340	9.490	7.890	1,160,500
2021-10-28	9.310	9.770	9.240	9.620	7.998	5,052,024
2021-10-27	9.840	9.840	9.450	9.660	8.031	4,150,500
2021-10-26	9.950	10.100	9.790	9.990	8.305	3,057,500
2021-10-25	9.700	10.100	9.560	9.950	8.272	2,454,805
2021-10-22	9.790	10.120	9.630	9.830	8.172	2,923,948

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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