Best Linking Group Holdings Limited (HKG:9882)
Hong Kong
· Delayed Price · Currency is HKD 0.680
+0.020 (3.03%)
Mar 9, 2026, 1:57 PM HKT
HKG:9882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 126,000 |
| Mar 6, 2026 | 0.58 | 0.69 | 0.58 | 0.66 | 0.66 | 13.79% | 240,000 |
| Mar 5, 2026 | 0.65 | 0.65 | 0.56 | 0.58 | 0.58 | -10.77% | 42,000 |
| Mar 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 50,000 |
| Mar 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 2, 2026 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | 3.17% | 10,000 |
| Feb 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 25, 2026 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | -7.35% | 34,000 |
| Feb 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 70,000 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | 11.67% | 82,000 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 11, 2026 | 0.60 | 0.65 | 0.50 | 0.60 | 0.60 | - | 246,000 |
| Feb 10, 2026 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | - | 116,000 |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,000 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Jan 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 16,000 |
| Jan 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 26, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 106,000 |
| Jan 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 10,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Jan 9, 2026 | 0.54 | 0.63 | 0.52 | 0.62 | 0.62 | 8.77% | 136,000 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Jan 7, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 12,000 |
| Jan 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 2,000 |
| Jan 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Jan 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Dec 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 30, 2025 | 0.64 | 0.65 | 0.64 | 0.62 | 0.62 | 10.71% | 10,000 |
| Dec 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 10,000 |
| Dec 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 23, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 22,000 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 19, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 72,000 |
| Dec 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 10,000 |
| Dec 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 2,000 |
| Dec 16, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 42,000 |
| Dec 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 12, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 5.36% | 6,000 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.55 | 0.56 | 0.56 | -11.11% | 158,000 |
| Dec 10, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 8.62% | 20,000 |
| Dec 9, 2025 | 0.67 | 0.67 | 0.58 | 0.58 | 0.58 | -3.33% | 52,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 36,000 |
| Dec 5, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -1.59% | 12,000 |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 12,000 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.64 | 0.64 | 8.47% | 16,000 |
| Dec 1, 2025 | 0.60 | 0.65 | 0.59 | 0.59 | 0.59 | -1.67% | 92,000 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 2,000 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 14,000 |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 30,000 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 10,000 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 130,000 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 2,000 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.76% | 40,000 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 2,000 |
| Nov 17, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 32,000 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 6,000 |
| Nov 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 42,000 |
| Nov 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 32,000 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 52,000 |
| Nov 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 30,000 |
| Nov 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 60,000 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 32,000 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 32,000 |
| Nov 4, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -5.97% | 20,000 |
| Nov 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 12,000 |
| Oct 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 24,000 |
| Oct 30, 2025 | 0.67 | 0.67 | 0.65 | 0.64 | 0.64 | 6.67% | 20,000 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 8,000 |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.35% | 20,000 |
| Oct 24, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | -1.45% | 80,000 |
| Oct 23, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 7.81% | 50,000 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 6,000 |
| Oct 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 20, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 14,000 |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.45% | 10,000 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 22,000 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 10,000 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 18,000 |
| Oct 13, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | -3.23% | 20,000 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 18,000 |