Best Linking Group Holdings Limited (HKG:9882)
Hong Kong
· Delayed Price · Currency is HKD 1.380
-0.060 (-4.17%)
Apr 29, 2026, 3:48 PM HKT
HKG:9882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 354,000 |
| Apr 28, 2026 | 1.32 | 1.47 | 1.32 | 1.44 | 1.44 | 9.92% | 600,000 |
| Apr 27, 2026 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 288,000 |
| Apr 24, 2026 | 1.49 | 1.58 | 1.20 | 1.28 | 1.28 | -14.09% | 1,120,000 |
| Apr 23, 2026 | 1.24 | 1.63 | 1.24 | 1.49 | 1.49 | 27.35% | 3,924,000 |
| Apr 22, 2026 | 0.97 | 1.17 | 0.95 | 1.17 | 1.17 | 20.62% | 1,010,000 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 1,062,000 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 736,000 |
| Apr 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 442,000 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 302,000 |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 428,000 |
| Apr 14, 2026 | 0.96 | 1.01 | 0.86 | 1.00 | 1.00 | -0.99% | 504,000 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.00 | 1.01 | 1.01 | -12.17% | 366,000 |
| Apr 10, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 492,000 |
| Apr 9, 2026 | 1.00 | 1.15 | 0.95 | 1.15 | 1.15 | 15.00% | 1,554,000 |
| Apr 8, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | 21.95% | 868,000 |
| Apr 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 1, 2026 | 0.77 | 0.83 | 0.76 | 0.82 | 0.82 | 2.50% | 102,000 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | 11.11% | 192,000 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -4.00% | 380,000 |
| Mar 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 25, 2026 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | 7.14% | 176,000 |
| Mar 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| Mar 23, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 340,000 |
| Mar 20, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 10.00% | 52,000 |
| Mar 19, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -13.04% | 476,000 |
| Mar 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 68,000 |
| Mar 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 24,000 |
| Mar 11, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 84,000 |
| Mar 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| 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 |