Link Real Estate Investment Trust (HKG:0823)
Hong Kong
· Delayed Price · Currency is HKD 35.00
-0.28 (-0.79%)
At close: Dec 5, 2025
HKG:0823 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 35.22 | 34.96 | 35.00 | 35.00 | -0.79% | 12,089,590 |
| Dec 4, 2025 | 35.16 | 35.36 | 35.04 | 35.28 | 35.28 | 0.46% | 7,700,952 |
| Dec 3, 2025 | 35.50 | 35.68 | 35.08 | 35.12 | 35.12 | -1.62% | 14,550,400 |
| Dec 2, 2025 | 36.06 | 36.50 | 35.64 | 35.70 | 35.70 | -3.72% | 11,818,230 |
| Dec 1, 2025 | 37.00 | 37.32 | 37.00 | 37.08 | 35.81 | 0.54% | 13,005,800 |
| Nov 28, 2025 | 36.80 | 36.98 | 36.64 | 36.88 | 35.62 | 0.49% | 9,986,135 |
| Nov 27, 2025 | 37.00 | 37.00 | 36.66 | 36.70 | 35.44 | -0.81% | 17,086,090 |
| Nov 26, 2025 | 37.10 | 37.46 | 37.00 | 37.00 | 35.73 | 0.60% | 15,776,690 |
| Nov 25, 2025 | 37.18 | 37.18 | 36.74 | 36.78 | 35.52 | 0.49% | 17,220,740 |
| Nov 24, 2025 | 36.10 | 36.84 | 36.10 | 36.60 | 35.35 | 1.95% | 34,292,250 |
| Nov 21, 2025 | 37.98 | 37.98 | 35.90 | 35.90 | 34.67 | -7.47% | 66,855,000 |
| Nov 20, 2025 | 41.66 | 42.42 | 38.52 | 38.80 | 37.47 | -6.42% | 41,622,950 |
| Nov 19, 2025 | 41.82 | 41.90 | 41.42 | 41.46 | 40.04 | -0.86% | 6,861,809 |
| Nov 18, 2025 | 41.86 | 42.00 | 41.62 | 41.82 | 40.39 | -0.52% | 7,517,856 |
| Nov 17, 2025 | 42.28 | 42.48 | 41.84 | 42.04 | 40.60 | -0.57% | 8,011,083 |
| Nov 14, 2025 | 41.90 | 42.32 | 41.84 | 42.28 | 40.83 | - | 8,337,422 |
| Nov 13, 2025 | 42.00 | 42.28 | 41.68 | 42.28 | 40.83 | 0.52% | 9,327,935 |
| Nov 12, 2025 | 41.66 | 42.36 | 41.60 | 42.06 | 40.62 | 1.11% | 14,807,300 |
| Nov 11, 2025 | 41.48 | 41.60 | 41.28 | 41.60 | 40.18 | 0.29% | 6,458,658 |
| Nov 10, 2025 | 41.60 | 41.76 | 41.34 | 41.48 | 40.06 | 0.29% | 5,456,662 |
| Nov 7, 2025 | 41.26 | 41.54 | 41.12 | 41.36 | 39.94 | 0.19% | 6,644,034 |
| Nov 6, 2025 | 40.92 | 41.34 | 40.92 | 41.28 | 39.87 | 0.39% | 7,299,089 |
| Nov 5, 2025 | 40.78 | 41.20 | 40.34 | 41.12 | 39.71 | 0.19% | 10,609,580 |
| Nov 4, 2025 | 41.24 | 41.44 | 40.86 | 41.04 | 39.64 | -0.15% | 7,995,402 |
| Nov 3, 2025 | 40.50 | 41.10 | 40.50 | 41.10 | 39.69 | 1.53% | 6,870,595 |
| Oct 31, 2025 | 41.12 | 41.18 | 40.48 | 40.48 | 39.09 | -1.27% | 8,298,878 |
| Oct 30, 2025 | 42.04 | 42.20 | 40.78 | 41.00 | 39.60 | -0.77% | 12,502,900 |
| Oct 28, 2025 | 40.70 | 41.46 | 40.70 | 41.32 | 39.91 | 1.52% | 11,336,360 |
| Oct 27, 2025 | 40.76 | 40.86 | 40.56 | 40.70 | 39.31 | -0.15% | 5,713,016 |
| Oct 24, 2025 | 40.60 | 40.76 | 40.40 | 40.76 | 39.37 | 0.54% | 6,253,929 |
| Oct 23, 2025 | 40.44 | 40.60 | 40.20 | 40.54 | 39.15 | 0.25% | 6,351,123 |
| Oct 22, 2025 | 40.62 | 40.90 | 40.40 | 40.44 | 39.06 | -0.79% | 7,148,544 |
| Oct 21, 2025 | 40.88 | 40.94 | 40.54 | 40.76 | 39.37 | -0.29% | 5,604,187 |
| Oct 20, 2025 | 40.50 | 40.88 | 40.34 | 40.88 | 39.48 | 2.10% | 7,703,071 |
| Oct 17, 2025 | 40.50 | 40.58 | 39.92 | 40.04 | 38.67 | -1.48% | 11,636,740 |
| Oct 16, 2025 | 40.80 | 40.94 | 40.30 | 40.64 | 39.25 | -0.39% | 5,972,911 |
| Oct 15, 2025 | 40.34 | 40.80 | 40.34 | 40.80 | 39.40 | 1.09% | 8,530,777 |
| Oct 14, 2025 | 40.62 | 40.74 | 40.26 | 40.36 | 38.98 | -0.69% | 7,862,399 |
| Oct 13, 2025 | 40.00 | 40.64 | 39.68 | 40.64 | 39.25 | -0.54% | 8,481,044 |
| Oct 10, 2025 | 40.76 | 40.96 | 40.58 | 40.86 | 39.46 | 0.15% | 5,439,897 |
| Oct 9, 2025 | 40.42 | 40.90 | 40.30 | 40.80 | 39.40 | 0.89% | 6,739,796 |
| Oct 8, 2025 | 40.52 | 40.74 | 40.08 | 40.44 | 39.06 | -0.15% | 6,291,050 |
| Oct 6, 2025 | 40.60 | 40.88 | 40.30 | 40.50 | 39.11 | -0.25% | 5,006,884 |
| Oct 3, 2025 | 40.26 | 40.68 | 40.26 | 40.60 | 39.21 | 0.84% | 8,015,076 |
| Oct 2, 2025 | 40.20 | 40.50 | 40.14 | 40.26 | 38.88 | 0.65% | 8,981,884 |
| Sep 30, 2025 | 40.22 | 40.54 | 39.84 | 40.00 | 38.63 | -0.45% | 7,946,617 |
| Sep 29, 2025 | 39.84 | 40.32 | 39.62 | 40.18 | 38.81 | 1.11% | 10,880,360 |
| Sep 26, 2025 | 39.60 | 39.82 | 39.28 | 39.74 | 38.38 | 0.35% | 7,360,698 |
| Sep 25, 2025 | 40.10 | 40.14 | 39.60 | 39.60 | 38.24 | -1.15% | 10,112,760 |
| Sep 24, 2025 | 40.04 | 40.46 | 40.00 | 40.06 | 38.69 | -0.35% | 9,815,806 |
| Sep 23, 2025 | 40.26 | 40.42 | 40.10 | 40.20 | 38.82 | -0.45% | 9,160,800 |
| Sep 22, 2025 | 40.80 | 40.98 | 40.24 | 40.38 | 39.00 | -1.03% | 12,433,820 |
| Sep 19, 2025 | 41.20 | 41.28 | 40.70 | 40.80 | 39.40 | -1.16% | 23,093,650 |
| Sep 18, 2025 | 41.30 | 41.68 | 41.10 | 41.28 | 39.87 | -0.63% | 10,046,210 |
| Sep 17, 2025 | 41.60 | 41.78 | 41.14 | 41.54 | 40.12 | -0.62% | 15,146,970 |
| Sep 16, 2025 | 42.02 | 42.18 | 41.66 | 41.80 | 40.37 | -0.52% | 9,559,538 |
| Sep 15, 2025 | 42.08 | 42.28 | 41.84 | 42.02 | 40.58 | -0.76% | 13,744,950 |
| Sep 12, 2025 | 42.48 | 42.54 | 41.92 | 42.34 | 40.89 | 1.10% | 11,773,240 |
| Sep 11, 2025 | 41.76 | 42.08 | 41.52 | 41.88 | 40.45 | -0.19% | 6,760,410 |
| Sep 10, 2025 | 41.84 | 42.10 | 41.64 | 41.96 | 40.52 | 0.29% | 10,735,400 |
| Sep 9, 2025 | 41.80 | 41.96 | 41.60 | 41.84 | 40.41 | 0.34% | 6,274,575 |
| Sep 8, 2025 | 41.50 | 42.08 | 41.50 | 41.70 | 40.27 | 0.48% | 4,182,857 |
| Sep 5, 2025 | 40.94 | 41.50 | 40.90 | 41.50 | 40.08 | 1.37% | 9,741,838 |
| Sep 4, 2025 | 41.34 | 41.40 | 40.74 | 40.94 | 39.54 | -0.39% | 8,932,008 |
| Sep 3, 2025 | 41.50 | 41.72 | 40.98 | 41.10 | 39.69 | -0.44% | 7,740,108 |
| Sep 2, 2025 | 41.62 | 41.66 | 41.12 | 41.28 | 39.87 | -0.82% | 5,437,301 |
| Sep 1, 2025 | 41.44 | 41.82 | 41.44 | 41.62 | 40.20 | 0.43% | 3,301,789 |
| Aug 29, 2025 | 41.60 | 41.80 | 41.44 | 41.44 | 40.02 | -0.29% | 4,473,468 |
| Aug 28, 2025 | 41.24 | 41.74 | 41.06 | 41.56 | 40.14 | 0.73% | 5,600,041 |
| Aug 27, 2025 | 41.78 | 41.90 | 41.06 | 41.26 | 39.85 | -1.10% | 9,454,742 |
| Aug 26, 2025 | 42.48 | 42.48 | 41.72 | 41.72 | 40.29 | -1.70% | 10,002,690 |
| Aug 25, 2025 | 42.70 | 42.80 | 42.34 | 42.44 | 40.99 | 0.38% | 6,624,131 |
| Aug 22, 2025 | 42.40 | 42.56 | 42.08 | 42.28 | 40.83 | 0.52% | 7,331,249 |
| Aug 21, 2025 | 41.90 | 42.38 | 41.84 | 42.06 | 40.62 | 0.43% | 4,866,757 |
| Aug 20, 2025 | 41.32 | 42.08 | 41.14 | 41.88 | 40.45 | 1.06% | 8,506,418 |
| Aug 19, 2025 | 41.14 | 41.52 | 40.90 | 41.44 | 40.02 | 0.63% | 12,969,000 |
| Aug 18, 2025 | 42.06 | 42.20 | 41.14 | 41.18 | 39.77 | -2.23% | 17,197,760 |
| Aug 15, 2025 | 42.50 | 42.74 | 42.10 | 42.12 | 40.68 | -1.54% | 16,585,880 |
| Aug 14, 2025 | 44.80 | 44.96 | 42.38 | 42.78 | 41.32 | -4.08% | 23,631,300 |
| Aug 13, 2025 | 44.16 | 44.66 | 44.04 | 44.60 | 43.07 | 1.55% | 9,651,764 |
| Aug 12, 2025 | 44.26 | 44.36 | 43.70 | 43.92 | 42.42 | -0.77% | 7,211,584 |
| Aug 11, 2025 | 44.28 | 44.56 | 43.86 | 44.26 | 42.75 | 0.59% | 4,028,815 |
| Aug 8, 2025 | 44.18 | 44.18 | 43.80 | 44.00 | 42.49 | -0.41% | 5,778,280 |
| Aug 7, 2025 | 43.70 | 44.44 | 43.70 | 44.18 | 42.67 | 1.10% | 7,478,327 |
| Aug 6, 2025 | 43.60 | 43.88 | 43.50 | 43.70 | 42.20 | 0.23% | 5,646,633 |
| Aug 5, 2025 | 43.18 | 43.80 | 43.18 | 43.60 | 42.11 | 0.65% | 6,745,222 |
| Aug 4, 2025 | 43.00 | 43.48 | 42.64 | 43.32 | 41.84 | 0.98% | 6,458,684 |
| Aug 1, 2025 | 43.90 | 43.90 | 42.90 | 42.90 | 41.43 | -2.28% | 10,860,930 |
| Jul 31, 2025 | 44.25 | 44.45 | 43.80 | 43.90 | 42.40 | -1.13% | 7,220,830 |
| Jul 30, 2025 | 44.60 | 45.05 | 44.35 | 44.40 | 42.88 | -0.22% | 5,635,843 |
| Jul 29, 2025 | 44.40 | 44.80 | 44.10 | 44.50 | 42.98 | 0.23% | 5,977,583 |
| Jul 28, 2025 | 43.70 | 44.70 | 43.70 | 44.40 | 42.88 | 1.72% | 7,251,532 |
| Jul 25, 2025 | 43.65 | 44.10 | 43.35 | 43.65 | 42.16 | - | 7,053,584 |
| Jul 24, 2025 | 43.00 | 43.80 | 42.95 | 43.65 | 42.16 | 1.16% | 8,413,029 |
| Jul 23, 2025 | 43.15 | 43.55 | 42.90 | 43.15 | 41.67 | -0.46% | 7,111,378 |
| Jul 22, 2025 | 42.60 | 43.65 | 42.60 | 43.35 | 41.87 | 1.88% | 11,252,450 |
| Jul 21, 2025 | 42.35 | 42.75 | 42.20 | 42.55 | 41.09 | 0.59% | 6,442,542 |
| Jul 18, 2025 | 42.15 | 42.45 | 41.90 | 42.30 | 40.85 | 0.12% | 6,175,820 |
| Jul 17, 2025 | 42.20 | 42.35 | 41.90 | 42.25 | 40.80 | 0.36% | 6,698,779 |
| Jul 16, 2025 | 42.35 | 42.55 | 42.05 | 42.10 | 40.66 | -0.94% | 8,105,355 |