Link Real Estate Investment Trust (HKG:0823)
Hong Kong
· Delayed Price · Currency is HKD 37.48
-0.80 (-2.09%)
At close: Mar 9, 2026
HKG:0823 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.80 | 38.00 | 37.12 | 37.48 | 37.48 | -2.09% | 15,059,680 |
| Mar 6, 2026 | 38.00 | 38.44 | 37.92 | 38.28 | 38.28 | 0.42% | 10,273,670 |
| Mar 5, 2026 | 37.72 | 38.68 | 37.70 | 38.12 | 38.12 | 1.71% | 15,734,000 |
| Mar 4, 2026 | 38.12 | 38.20 | 37.24 | 37.48 | 37.48 | -2.70% | 22,323,410 |
| Mar 3, 2026 | 38.10 | 38.54 | 37.84 | 38.52 | 38.52 | 1.53% | 18,163,900 |
| Mar 2, 2026 | 38.50 | 38.60 | 37.44 | 37.94 | 37.94 | -2.12% | 17,686,440 |
| Feb 27, 2026 | 38.34 | 38.80 | 38.06 | 38.76 | 38.76 | 1.04% | 14,591,390 |
| Feb 26, 2026 | 38.50 | 39.06 | 38.30 | 38.36 | 38.36 | 0.31% | 16,228,700 |
| Feb 25, 2026 | 38.04 | 38.56 | 37.86 | 38.24 | 38.24 | 0.84% | 18,241,820 |
| Feb 24, 2026 | 37.66 | 38.10 | 37.54 | 37.92 | 37.92 | 0.58% | 12,088,550 |
| Feb 23, 2026 | 37.54 | 37.80 | 37.42 | 37.70 | 37.70 | 1.24% | 12,427,730 |
| Feb 20, 2026 | 37.12 | 37.58 | 36.70 | 37.24 | 37.24 | 0.32% | 13,681,930 |
| Feb 16, 2026 | 36.64 | 37.58 | 36.64 | 37.12 | 37.12 | 1.31% | 9,720,126 |
| Feb 13, 2026 | 36.46 | 37.24 | 36.46 | 36.64 | 36.64 | -0.33% | 10,764,220 |
| Feb 12, 2026 | 36.94 | 37.08 | 36.62 | 36.76 | 36.76 | -0.33% | 12,936,860 |
| Feb 11, 2026 | 35.60 | 37.00 | 35.60 | 36.88 | 36.88 | 3.83% | 30,975,550 |
| Feb 10, 2026 | 35.42 | 35.64 | 35.36 | 35.52 | 35.52 | 0.28% | 7,916,333 |
| Feb 9, 2026 | 35.30 | 35.56 | 35.22 | 35.42 | 35.42 | 1.14% | 8,456,906 |
| Feb 6, 2026 | 35.10 | 35.30 | 34.90 | 35.02 | 35.02 | -1.24% | 13,824,810 |
| Feb 5, 2026 | 35.10 | 35.54 | 35.02 | 35.46 | 35.46 | 0.97% | 10,367,710 |
| Feb 4, 2026 | 34.76 | 35.30 | 34.64 | 35.12 | 35.12 | 0.86% | 13,240,300 |
| Feb 3, 2026 | 35.20 | 35.50 | 34.82 | 34.82 | 34.82 | -0.57% | 11,508,590 |
| Feb 2, 2026 | 35.92 | 35.92 | 34.76 | 35.02 | 35.02 | -2.51% | 23,512,240 |
| Jan 30, 2026 | 36.08 | 36.28 | 35.72 | 35.92 | 35.92 | -1.10% | 16,764,600 |
| Jan 29, 2026 | 36.16 | 36.62 | 36.14 | 36.32 | 36.32 | -0.11% | 11,513,200 |
| Jan 28, 2026 | 35.70 | 36.50 | 35.70 | 36.36 | 36.36 | 1.91% | 19,992,580 |
| Jan 27, 2026 | 35.74 | 35.96 | 35.54 | 35.68 | 35.68 | -0.45% | 12,374,110 |
| Jan 26, 2026 | 35.48 | 36.20 | 35.40 | 35.84 | 35.84 | 1.01% | 12,062,210 |
| Jan 23, 2026 | 35.50 | 35.54 | 35.30 | 35.48 | 35.48 | 0.23% | 7,795,514 |
| Jan 22, 2026 | 35.06 | 35.54 | 35.06 | 35.40 | 35.40 | 0.97% | 9,916,760 |
| Jan 21, 2026 | 35.16 | 35.34 | 34.82 | 35.06 | 35.06 | -1.07% | 9,751,006 |
| Jan 20, 2026 | 35.20 | 35.56 | 35.16 | 35.44 | 35.44 | 0.57% | 11,859,870 |
| Jan 19, 2026 | 34.88 | 35.28 | 34.76 | 35.24 | 35.24 | 0.23% | 13,169,010 |
| Jan 16, 2026 | 34.98 | 35.24 | 34.90 | 35.16 | 35.16 | 0.51% | 17,502,440 |
| Jan 15, 2026 | 34.76 | 35.08 | 34.64 | 34.98 | 34.98 | 0.63% | 13,544,470 |
| Jan 14, 2026 | 34.78 | 34.94 | 34.52 | 34.76 | 34.76 | -0.06% | 11,502,290 |
| Jan 13, 2026 | 34.68 | 35.10 | 34.68 | 34.78 | 34.78 | 0.29% | 14,742,117 |
| Jan 12, 2026 | 34.60 | 34.74 | 34.40 | 34.68 | 34.68 | 0.17% | 13,902,060 |
| Jan 9, 2026 | 34.36 | 34.66 | 34.34 | 34.62 | 34.62 | 0.76% | 11,580,880 |
| Jan 8, 2026 | 34.58 | 34.80 | 34.26 | 34.36 | 34.36 | -0.64% | 14,642,540 |
| Jan 7, 2026 | 34.24 | 34.70 | 34.24 | 34.58 | 34.58 | 1.11% | 9,955,277 |
| Jan 6, 2026 | 34.64 | 34.70 | 34.18 | 34.20 | 34.20 | -0.87% | 20,320,650 |
| Jan 5, 2026 | 35.30 | 35.42 | 34.50 | 34.50 | 34.50 | -1.99% | 16,000,700 |
| Jan 2, 2026 | 34.96 | 35.22 | 34.82 | 35.20 | 35.20 | 1.32% | 6,945,795 |
| Dec 31, 2025 | 34.80 | 35.02 | 34.68 | 34.74 | 34.74 | -0.17% | 3,995,006 |
| Dec 30, 2025 | 34.80 | 34.98 | 34.60 | 34.80 | 34.80 | 0.06% | 6,085,470 |
| Dec 29, 2025 | 35.02 | 35.28 | 34.74 | 34.78 | 34.78 | -0.69% | 8,247,259 |
| Dec 24, 2025 | 34.80 | 35.18 | 34.80 | 35.02 | 35.02 | 0.86% | 4,429,829 |
| Dec 23, 2025 | 34.76 | 35.00 | 34.70 | 34.72 | 34.72 | 0.12% | 8,937,548 |
| Dec 22, 2025 | 35.00 | 35.18 | 34.60 | 34.68 | 34.68 | -0.86% | 8,806,033 |
| Dec 19, 2025 | 34.80 | 34.98 | 34.62 | 34.98 | 34.98 | 1.16% | 12,779,670 |
| Dec 18, 2025 | 34.22 | 34.82 | 34.14 | 34.58 | 34.58 | 0.93% | 10,942,680 |
| Dec 17, 2025 | 34.22 | 34.66 | 34.12 | 34.26 | 34.26 | 0.18% | 10,504,370 |
| Dec 16, 2025 | 34.44 | 34.64 | 34.12 | 34.20 | 34.20 | -0.87% | 10,623,210 |
| Dec 15, 2025 | 34.44 | 34.80 | 34.44 | 34.50 | 34.50 | -0.81% | 7,145,388 |
| Dec 12, 2025 | 34.80 | 34.98 | 34.62 | 34.78 | 34.78 | 1.05% | 12,066,350 |
| Dec 11, 2025 | 34.50 | 34.62 | 34.40 | 34.42 | 34.42 | 0.53% | 6,596,933 |
| Dec 10, 2025 | 34.60 | 34.64 | 34.16 | 34.24 | 34.24 | -1.10% | 14,414,180 |
| Dec 9, 2025 | 34.32 | 34.78 | 34.32 | 34.62 | 34.62 | 0.87% | 10,877,890 |
| Dec 8, 2025 | 35.00 | 35.04 | 34.30 | 34.32 | 34.32 | -1.94% | 19,415,090 |
| 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 |