Linklogis Inc. (9959.HK) HKSE
2.03
-0.06(-2.87%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.03
-0.06(-2.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.08 | 2.03 | 2.03 | 2.08 | 2.01 | 1.98M |
| March 12, 2026 | 2.09 | 2.09 | 2.09 | 2.11 | 2.04 | 2.7M |
| March 11, 2026 | 2.11 | 2.11 | 2.11 | 2.17 | 2.09 | 2.08M |
| March 10, 2026 | 2.06 | 2.01 | 2.01 | 2.09 | 2.01 | 867,300 |
| March 09, 2026 | 2.04 | 2.04 | 2.04 | 2.05 | 1.94 | 2.54M |
| March 06, 2026 | 1.96 | 2.07 | 2.07 | 2.07 | 1.95 | 1.68M |
| March 05, 2026 | 2.01 | 1.97 | 1.97 | 2.06 | 1.93 | 3.26M |
| March 04, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.84 | 3.17M |
| March 03, 2026 | 2 | 1.94 | 1.94 | 2.01 | 1.92 | 6.12M |
| March 02, 2026 | 2.14 | 2 | 2 | 2.14 | 1.99 | 9.78M |
| February 27, 2026 | 2.08 | 2.17 | 2.17 | 2.17 | 2.05 | 5.12M |
| February 26, 2026 | 2.08 | 2.07 | 2.07 | 2.15 | 2.06 | 6.03M |
| February 25, 2026 | 2.15 | 2.06 | 2.06 | 2.2 | 2.04 | 6.3M |
| February 24, 2026 | 2.25 | 2.13 | 2.13 | 2.25 | 2.09 | 5.49M |
| February 23, 2026 | 2.2 | 2.29 | 2.29 | 2.31 | 2.2 | 3.15M |
| February 20, 2026 | 2.16 | 2.15 | 0 | 2.22 | 2.15 | 1.3M |
| February 16, 2026 | 2.19 | 2.19 | 0 | 2.2 | 2.11 | 1.4M |
| February 15, 2026 | 2.16 | 2.16 | 0 | 2.16 | 2.16 | 0 |
| February 13, 2026 | 2.1 | 2.2 | 0 | 2.21 | 2.09 | 6.61M |
| February 12, 2026 | 2.22 | 2.1 | 0 | 2.22 | 2.08 | 6.61M |
| February 11, 2026 | 2.12 | 2.25 | 0 | 2.26 | 2.1 | 3.97M |
| February 10, 2026 | 2.03 | 2.12 | 0 | 2.12 | 2.03 | 3.84M |
| February 09, 2026 | 2.1 | 2.03 | 0 | 2.1 | 2.03 | 2.62M |
| February 06, 2026 | 2.02 | 2.02 | 0 | 2.07 | 2.01 | 2.34M |
| February 05, 2026 | 2.03 | 2.11 | 0 | 2.11 | 2.02 | 2.45M |
| February 04, 2026 | 2.11 | 2.08 | 0 | 2.11 | 2.05 | 2.47M |
| February 03, 2026 | 2.09 | 2.12 | 0 | 2.15 | 2.05 | 2.8M |
| February 02, 2026 | 2.16 | 2.09 | 0 | 2.19 | 2.08 | 3.98M |
| January 30, 2026 | 2.35 | 2.23 | 0 | 2.35 | 2.2 | 4.58M |
| January 29, 2026 | 2.32 | 2.35 | 0 | 2.4 | 2.29 | 3.29M |
| January 28, 2026 | 2.39 | 2.34 | 0 | 2.4 | 2.33 | 2.41M |
| January 27, 2026 | 2.44 | 2.39 | 0 | 2.44 | 2.38 | 1.04M |
| January 26, 2026 | 2.48 | 2.44 | 0 | 2.49 | 2.43 | 1.92M |
| January 23, 2026 | 2.4 | 2.46 | 0 | 2.48 | 2.4 | 3.36M |
| January 22, 2026 | 2.44 | 2.44 | 0 | 2.45 | 2.38 | 2.19M |
| January 21, 2026 | 2.35 | 2.45 | 0 | 2.45 | 2.33 | 2.34M |
| January 20, 2026 | 2.43 | 2.37 | 0 | 2.44 | 2.33 | 3.51M |
| January 19, 2026 | 2.47 | 2.43 | 0 | 2.47 | 2.41 | 2.54M |
| January 16, 2026 | 2.54 | 2.52 | 0 | 2.54 | 2.46 | 4.36M |
| January 15, 2026 | 2.64 | 2.56 | 0 | 2.65 | 2.51 | 5.09M |
| January 14, 2026 | 2.55 | 2.64 | 0 | 2.69 | 2.54 | 7.56M |
| January 13, 2026 | 2.53 | 2.56 | 0 | 2.57 | 2.5 | 4.37M |
| January 12, 2026 | 2.38 | 2.51 | 0 | 2.51 | 2.37 | 4.9M |
| January 09, 2026 | 2.31 | 2.38 | 0 | 2.4 | 2.3 | 3.98M |
| January 08, 2026 | 2.28 | 2.31 | 0 | 2.33 | 2.27 | 1.54M |
| January 07, 2026 | 2.27 | 2.31 | 0 | 2.32 | 2.24 | 2.71M |
| January 06, 2026 | 2.29 | 2.3 | 0 | 2.32 | 2.25 | 2.88M |
| January 05, 2026 | 2.33 | 2.3 | 0 | 2.34 | 2.28 | 2.48M |
| January 02, 2026 | 2.19 | 2.33 | 0 | 2.35 | 2.19 | 2.52M |
| December 31, 2025 | 2.22 | 2.24 | 0 | 2.25 | 2.17 | 4.37M |
| December 30, 2025 | 2.25 | 2.22 | 0 | 2.25 | 2.2 | 3.76M |
| December 29, 2025 | 2.31 | 2.25 | 0 | 2.34 | 2.23 | 3.18M |
| December 24, 2025 | 2.27 | 2.3 | 0 | 2.3 | 2.26 | 1.37M |
| December 23, 2025 | 2.34 | 2.27 | 0 | 2.34 | 2.25 | 2.7M |
| December 22, 2025 | 2.35 | 2.33 | 0 | 2.38 | 2.31 | 2.15M |
| December 19, 2025 | 2.32 | 2.33 | 0 | 2.33 | 2.28 | 3.77M |
| December 18, 2025 | 2.28 | 2.3 | 0 | 2.3 | 2.2 | 2.5M |
| December 17, 2025 | 2.29 | 2.29 | 0 | 2.29 | 2.2 | 3.45M |
| December 16, 2025 | 2.33 | 2.28 | 0 | 2.33 | 2.2 | 2.95M |
| December 15, 2025 | 2.31 | 2.32 | 0 | 2.33 | 2.26 | 1.65M |