Link Real Estate Investment Trust - 0823.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.6	39.74	39.74	39.82	39.28	7.37M
September 25, 2025	40.1	39.6	39.6	40.14	39.6	10.12M
September 24, 2025	40.04	40.06	40.06	40.46	40	9.82M
September 23, 2025	40.26	40.2	40.2	40.42	40.1	9.19M
September 22, 2025	40.8	40.38	40.38	40.98	40.24	12.43M
September 19, 2025	41.2	40.8	40.8	41.28	40.7	23.1M
September 18, 2025	41.3	41.28	41.28	41.68	41.1	10.05M
September 17, 2025	41.6	41.54	41.54	41.78	41.14	15.15M
September 16, 2025	42.02	41.8	41.8	42.18	41.66	9.6M
September 15, 2025	42.08	42.02	42.02	42.28	41.84	13.75M
September 12, 2025	42.48	42.34	42.34	42.54	41.92	11.79M
September 11, 2025	41.76	41.88	41.88	42.08	41.52	6.76M
September 10, 2025	41.84	41.96	41.96	42.1	41.64	10.74M
September 09, 2025	41.8	41.84	41.84	41.96	41.6	6.28M
September 08, 2025	41.5	41.7	41.7	42.08	41.5	4.2M
September 05, 2025	40.94	41.5	41.5	41.5	40.9	9.74M
September 04, 2025	41.34	40.94	40.94	41.4	40.74	8M
September 03, 2025	41.5	41.1	41.1	41.72	40.98	7.74M
September 02, 2025	41.62	41.28	41.28	41.66	41.12	5.44M
September 01, 2025	41.44	41.62	41.62	41.82	41.44	3.3M
August 29, 2025	41.6	41.44	41.44	41.8	41.44	4.47M
August 28, 2025	41.24	41.56	41.56	41.74	41.06	5.6M
August 27, 2025	41.78	41.26	41.26	41.9	41.06	9.46M
August 26, 2025	42.48	41.72	41.72	42.48	41.72	10M
August 25, 2025	42.7	42.44	42.44	42.8	42.34	6.63M
August 22, 2025	42.4	42.28	42.28	42.56	42.08	7.33M
August 21, 2025	41.9	42.06	42.06	42.38	41.84	4.87M
August 20, 2025	41.32	41.88	41.88	42.08	41.14	8.52M
August 19, 2025	41.14	41.44	41.44	41.52	40.9	13.04M
August 18, 2025	42.06	41.18	41.18	42.2	41.14	17.2M
August 15, 2025	42.5	42.12	42.12	42.74	42.1	16.59M
August 14, 2025	44.8	42.78	42.78	44.96	42.38	23.63M
August 13, 2025	44.16	44.6	44.6	44.66	44.04	9.65M
August 12, 2025	44.26	43.92	43.92	44.36	43.7	7.21M
August 11, 2025	44.28	44.26	44.26	44.56	43.86	4.03M
August 08, 2025	44.18	43.98	43.98	44.18	43.8	4.55M
August 07, 2025	43.7	44.18	44.18	44.44	43.7	7.48M
August 06, 2025	43.6	43.7	43.7	43.88	43.5	5.65M
August 05, 2025	43.18	43.6	43.6	43.8	43.18	6.75M
August 04, 2025	43	43.32	43.32	43.48	42.64	6.46M
August 01, 2025	43.9	42.9	42.9	43.9	42.9	10.86M
July 31, 2025	44.25	43.9	43.9	44.45	43.8	7.22M
July 30, 2025	44.6	44.4	44.4	45.05	44.35	5.65M
July 29, 2025	44.4	44.5	44.5	44.8	44.1	5.98M
July 28, 2025	43.7	44.4	44.4	44.7	43.7	7.25M
July 25, 2025	43.65	43.65	43.65	44.1	43.35	7.05M
July 24, 2025	43	43.65	43.65	43.8	42.95	8.41M
July 23, 2025	43.15	43.15	43.15	43.55	42.9	7.11M
July 22, 2025	42.6	43.35	43.35	43.65	42.6	11.25M
July 21, 2025	42.35	42.55	42.55	42.75	42.2	6.44M
July 18, 2025	42.15	42.3	42.3	42.45	41.9	6.18M
July 17, 2025	42.2	42.25	42.25	42.35	41.9	6.7M
July 16, 2025	42.35	42.1	42.1	42.55	42.05	8.11M
July 15, 2025	42.4	42.5	42.5	42.55	42.1	7.62M
July 14, 2025	42.55	42.2	42.2	42.6	42	6.15M
July 11, 2025	42.2	42.15	42.15	42.65	42.15	7.36M
July 10, 2025	42.5	42.4	42.4	42.75	42.25	5.14M
July 09, 2025	42.25	42.5	42.5	42.7	41.6	10.7M
July 08, 2025	42.6	42.4	42.4	42.8	42.2	7.39M
July 07, 2025	42.65	42.6	42.6	42.85	42.4	5.41M

Link Real Estate Investment Trust (0823.HK) HKSE