Skip to main content
Linklogis Inc. (HKG:9959)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.060
+0.020 (0.98%)
Mar 10, 2026, 11:59 AM HKT

Linklogis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.062.092.002.04--1,555,800
Mar 9, 20262.042.051.942.042.04-1.45%2,537,000
Mar 6, 20261.962.071.952.072.075.08%1,705,500
Mar 5, 20262.012.061.931.971.97-1.99%3,261,000
Mar 4, 20261.912.021.842.012.013.61%5,683,000
Mar 3, 20262.002.011.921.941.94-3.00%6,290,392
Mar 2, 20262.142.141.992.002.00-7.83%9,777,000
Feb 27, 20262.082.172.052.172.174.83%5,121,650
Feb 26, 20262.082.152.062.072.070.49%6,027,454
Feb 25, 20262.152.202.042.062.06-3.29%6,290,500
Feb 24, 20262.252.252.092.132.13-6.99%5,490,500
Feb 23, 20262.202.312.202.292.296.51%3,148,500
Feb 20, 20262.162.222.152.152.15-1.83%1,297,500
Feb 16, 20262.192.202.112.192.19-0.45%1,403,500
Feb 13, 20262.102.212.092.202.204.76%6,609,500
Feb 12, 20262.222.222.082.102.10-6.67%4,634,800
Feb 11, 20262.122.262.102.252.256.13%3,965,084
Feb 10, 20262.032.122.032.122.124.43%3,843,598
Feb 9, 20262.102.102.032.032.030.50%2,622,000
Feb 6, 20262.022.072.012.022.02-4.27%2,330,500
Feb 5, 20262.032.112.022.112.111.44%2,452,992
Feb 4, 20262.112.112.052.082.08-1.89%2,470,200
Feb 3, 20262.092.152.052.122.121.44%2,800,500
Feb 2, 20262.162.192.082.092.09-6.28%3,981,891
Jan 30, 20262.352.352.202.232.23-5.11%4,583,500
Jan 29, 20262.322.402.292.352.350.43%3,289,000
Jan 28, 20262.392.402.332.342.34-2.09%2,406,870
Jan 27, 20262.442.442.382.392.39-2.05%1,041,359
Jan 26, 20262.482.492.432.442.44-0.81%1,915,854
Jan 23, 20262.402.482.402.462.460.82%3,356,069
Jan 22, 20262.442.452.382.442.44-0.41%2,194,000
Jan 21, 20262.352.452.332.452.453.38%2,338,700
Jan 20, 20262.432.442.332.372.37-2.47%3,507,845
Jan 19, 20262.472.472.412.432.43-3.57%2,518,000
Jan 16, 20262.542.542.462.522.52-1.56%4,357,000
Jan 15, 20262.642.652.512.562.56-3.03%5,074,000
Jan 14, 20262.552.692.542.642.643.13%7,562,518
Jan 13, 20262.532.572.502.562.561.99%4,372,500
Jan 12, 20262.382.512.372.512.515.46%4,896,989
Jan 9, 20262.312.402.302.382.383.03%3,979,255
Jan 8, 20262.282.332.272.312.31-1,532,994
Jan 7, 20262.272.322.242.312.310.43%2,705,652
Jan 6, 20262.292.322.252.302.30-2,883,131
Jan 5, 20262.332.342.282.302.30-1.29%2,478,300
Jan 2, 20262.192.352.192.332.334.02%2,514,441
Dec 31, 20252.222.252.172.242.240.90%4,368,750
Dec 30, 20252.252.252.202.222.22-1.33%3,745,182
Dec 29, 20252.312.342.232.252.25-2.17%3,172,813
Dec 24, 20252.272.302.262.302.301.32%1,365,301
Dec 23, 20252.342.342.252.272.27-2.58%2,703,000
Dec 22, 20252.352.382.312.332.33-2,147,430
Dec 19, 20252.322.332.282.332.331.30%3,740,290
Dec 18, 20252.282.302.202.302.300.44%2,501,202
Dec 17, 20252.292.292.202.292.290.44%3,454,519
Dec 16, 20252.332.332.202.282.28-1.72%2,950,289
Dec 15, 20252.312.332.262.322.32-1,653,000
Dec 12, 20252.262.322.262.322.322.65%1,860,000
Dec 11, 20252.342.352.262.262.26-3.83%2,806,000
Dec 10, 20252.342.362.262.352.350.86%5,683,500
Dec 9, 20252.352.362.312.332.33-2.92%2,628,032
Dec 8, 20252.402.412.342.402.40-2,485,194
Dec 5, 20252.352.422.302.402.401.69%1,525,055
Dec 4, 20252.342.382.302.362.360.43%4,460,500
Dec 3, 20252.442.442.322.352.35-3.69%4,209,210
Dec 2, 20252.402.442.342.442.440.41%3,423,365
Dec 1, 20252.392.432.332.432.431.67%3,030,500
Nov 28, 20252.432.432.362.392.39-0.42%2,068,500
Nov 27, 20252.382.462.362.402.400.84%3,883,500
Nov 26, 20252.402.402.352.382.38-4,031,500
Nov 25, 20252.442.452.332.382.380.42%8,409,500
Nov 24, 20252.452.452.372.372.37-2.07%16,552,000
Nov 21, 20252.482.482.392.422.42-5.10%6,621,500
Nov 20, 20252.602.602.482.552.55-7,170,500
Nov 19, 20252.652.652.512.552.55-4.14%10,195,000
Nov 18, 20252.842.842.622.662.66-5.34%8,406,000
Nov 17, 20252.882.882.712.812.81-2.77%11,083,500
Nov 14, 20253.003.012.852.892.89-4.93%8,054,300
Nov 13, 20253.163.162.993.043.04-4.10%7,999,343
Nov 12, 20253.113.183.043.173.172.26%6,777,953
Nov 11, 20253.283.303.083.103.10-5.20%7,469,636
Nov 10, 20253.153.273.153.273.274.14%9,833,073
Nov 7, 20253.163.163.023.143.14-0.63%6,099,000
Nov 6, 20253.133.193.063.163.161.28%4,891,500
Nov 5, 20253.163.162.963.123.12-1.89%9,051,500
Nov 4, 20253.233.253.103.183.18-0.93%7,268,702
Nov 3, 20253.253.253.133.213.210.31%6,117,000
Oct 31, 20253.233.233.143.203.20-0.62%4,444,532
Oct 30, 20253.283.323.163.223.22-1.53%7,121,500
Oct 28, 20253.253.383.233.273.271.24%10,148,800
Oct 27, 20253.153.263.083.233.234.19%7,971,379
Oct 24, 20253.053.103.023.103.102.31%6,488,500
Oct 23, 20253.093.092.933.033.03-1.94%9,035,500
Oct 22, 20253.103.112.983.093.09-0.64%9,575,500
Oct 21, 20253.083.183.083.113.111.30%7,437,340
Oct 20, 20252.953.082.953.073.076.23%10,443,690
Oct 17, 20253.123.142.852.892.89-7.37%12,971,000
Oct 16, 20253.143.163.083.123.12-0.64%4,714,000
Oct 15, 20253.143.183.043.143.142.61%8,784,500
Oct 14, 20253.253.283.033.063.06-4.08%9,499,000
Oct 13, 20253.203.243.063.193.19-2.45%17,020,360