Linklogis Inc. - 9959.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.16	2.15	2.15	2.22	2.15	1.3M
February 16, 2026	2.19	2.19	2.19	2.2	2.11	1.4M
February 15, 2026	2.16	2.16	2.16	2.16	2.16	0
February 13, 2026	2.1	2.2	2.2	2.21	2.09	6.61M
February 12, 2026	2.22	2.1	2.1	2.22	2.08	4.64M
February 11, 2026	2.12	2.25	2.25	2.26	2.1	3.97M
February 10, 2026	2.03	2.12	2.12	2.12	2.03	3.78M
February 09, 2026	2.1	2.03	2.03	2.1	2.03	2.62M
February 06, 2026	2.02	2.02	2.02	2.07	2.01	2.34M
February 05, 2026	2.03	2.11	2.11	2.11	2.02	2.45M
February 04, 2026	2.11	2.08	2.08	2.11	2.05	2.47M
February 03, 2026	2.09	2.12	2.12	2.15	2.05	2.8M
February 02, 2026	2.16	2.09	2.09	2.19	2.08	3.98M
January 30, 2026	2.35	2.23	2.23	2.35	2.2	4.58M
January 29, 2026	2.32	2.35	2.35	2.4	2.29	3.29M
January 28, 2026	2.39	2.34	2.34	2.4	2.33	2.41M
January 27, 2026	2.44	2.39	2.39	2.44	2.38	1.04M
January 26, 2026	2.48	2.44	2.44	2.49	2.43	1.92M
January 23, 2026	2.4	2.46	2.46	2.48	2.4	3.27M
January 22, 2026	2.44	2.44	2.44	2.45	2.38	2.19M
January 21, 2026	2.35	2.45	2.45	2.45	2.33	2.34M
January 20, 2026	2.43	2.37	2.37	2.44	2.33	3.51M
January 19, 2026	2.47	2.43	2.43	2.47	2.41	2.54M
January 16, 2026	2.54	2.52	2.52	2.54	2.46	4.36M
January 15, 2026	2.64	2.56	2.56	2.65	2.51	5.09M
January 14, 2026	2.55	2.64	2.64	2.69	2.54	7.56M
January 13, 2026	2.53	2.56	2.56	2.57	2.5	4.37M
January 12, 2026	2.38	2.51	2.51	2.51	2.37	4.9M
January 09, 2026	2.31	2.38	2.38	2.4	2.3	3.89M
January 08, 2026	2.28	2.31	2.31	2.33	2.27	1.54M
January 07, 2026	2.27	2.31	2.31	2.32	2.24	2.71M
January 06, 2026	2.29	2.3	2.3	2.32	2.25	2.88M
January 05, 2026	2.33	2.3	2.3	2.34	2.28	2.48M
January 02, 2026	2.19	2.33	2.33	2.35	2.19	2.52M
December 31, 2025	2.22	2.24	2.24	2.25	2.17	4.37M
December 30, 2025	2.25	2.22	2.22	2.25	2.2	3.76M
December 29, 2025	2.31	2.25	2.25	2.34	2.23	3.18M
December 24, 2025	2.27	2.3	2.3	2.3	2.26	1.37M
December 23, 2025	2.34	2.27	2.27	2.34	2.25	2.46M
December 22, 2025	2.35	2.33	2.33	2.38	2.31	2.15M
December 19, 2025	2.32	2.33	2.33	2.33	2.28	3.77M
December 18, 2025	2.28	2.3	2.3	2.3	2.2	2.5M
December 17, 2025	2.29	2.29	2.29	2.29	2.2	3.45M
December 16, 2025	2.33	2.27	2.27	2.33	2.2	2.79M
December 15, 2025	2.31	2.32	2.32	2.33	2.26	1.65M
December 12, 2025	2.26	2.31	2.31	2.32	2.26	1.82M
December 11, 2025	2.34	2.26	2.26	2.35	2.26	2.82M
December 10, 2025	2.34	2.35	2.35	2.36	2.26	5.7M
December 09, 2025	2.35	2.33	2.33	2.36	2.31	2.63M
December 08, 2025	2.4	2.4	2.4	2.41	2.34	2.49M
December 05, 2025	2.35	2.4	2.4	2.42	2.3	1.53M
December 04, 2025	2.34	2.36	2.36	2.38	2.3	4.46M
December 03, 2025	2.44	2.35	2.35	2.44	2.32	4.22M
December 02, 2025	2.4	2.44	2.44	2.44	2.34	3.42M
December 01, 2025	2.39	2.43	2.43	2.43	2.33	3.04M
November 28, 2025	2.43	2.39	2.39	2.43	2.36	2.07M
November 27, 2025	2.38	2.4	2.4	2.46	2.36	3.88M
November 26, 2025	2.4	2.38	2.38	2.4	2.35	4.04M
November 25, 2025	2.44	2.38	2.38	2.45	2.33	8.41M
November 24, 2025	2.45	2.37	2.37	2.45	2.37	16.56M

Linklogis Inc. (9959.HK) HKSE